Skip to main content

FINANCIAL SEL (NY: XLF )

41.05 -0.23 (-0.57%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.44 14.44 14.31 14.37 3,056,431 -0.04(-0.25%)
Sep 29, 2004 14.44 14.44 14.28 14.40 3,808,260 +0.05(+0.35%)
Sep 28, 2004 14.34 14.38 14.25 14.35 7,871,817 +0.06(+0.39%)
Sep 27, 2004 14.37 14.39 14.27 14.30 8,986,686 -0.07(-0.49%)
Sep 24, 2004 14.31 14.41 14.27 14.37 7,227,732 +0.06(+0.39%)
Sep 23, 2004 14.47 14.48 14.31 14.31 11,690,574 -0.15(-1.01%)
Sep 22, 2004 14.64 14.64 14.44 14.46 5,983,531 -0.27(-1.82%)
Sep 21, 2004 14.61 14.74 14.60 14.73 5,120,394 +0.12(+0.83%)
Sep 20, 2004 14.63 14.68 14.57 14.61 4,694,768 -0.15(-1.03%)
Sep 17, 2004 14.79 14.80 14.73 14.76 2,690,420 -0.05(-0.31%)
Sep 16, 2004 14.73 14.83 14.73 14.80 3,439,278 +0.08(+0.51%)
Sep 15, 2004 14.79 14.79 14.71 14.73 1,107,540 -0.06(-0.38%)
Sep 14, 2004 14.77 14.81 14.75 14.78 2,493,154 +0.02(+0.14%)
Sep 13, 2004 14.87 14.87 14.74 14.76 5,899,753 -0.04(-0.27%)
Sep 10, 2004 14.77 14.82 14.69 14.80 2,282,421 +0.07(+0.48%)
Sep 09, 2004 14.75 14.78 14.66 14.73 3,265,581 -0.02(-0.10%)
Sep 08, 2004 14.85 14.86 14.73 14.75 9,450,934 -0.11(-0.75%)
Sep 07, 2004 14.81 14.89 14.78 14.86 3,841,335 +0.18(+1.20%)
Sep 03, 2004 14.60 14.77 14.60 14.68 3,163,383 -0.00(-0.03%)
Sep 02, 2004 14.54 14.71 14.49 14.69 6,125,935 +0.16(+1.11%)
Sep 01, 2004 14.59 14.63 14.47 14.53 4,689,618 -0.06(-0.38%)
Aug 31, 2004 14.52 14.61 14.47 14.58 3,805,289 +0.08(+0.52%)
Aug 30, 2004 14.59 14.60 14.51 14.51 1,827,481 -0.09(-0.59%)
Aug 27, 2004 14.62 14.62 14.54 14.59 2,932,843 +0.02(+0.10%)
Aug 26, 2004 14.54 14.59 14.50 14.58 1,769,054 +0.04(+0.24%)
Aug 25, 2004 14.41 14.56 14.39 14.54 9,286,942 +0.13(+0.88%)
Aug 24, 2004 14.41 14.47 14.37 14.41 3,306,579 +0.03(+0.18%)
Aug 23, 2004 14.47 14.47 14.37 14.39 3,226,959 -0.05(-0.35%)
Aug 20, 2004 14.31 14.45 14.30 14.44 5,085,734 +0.15(+1.02%)
Aug 19, 2004 14.31 14.35 14.24 14.29 3,274,691 -0.06(-0.42%)
Aug 18, 2004 14.16 14.35 14.14 14.35 9,103,936 +0.17(+1.21%)
Aug 17, 2004 14.17 14.24 14.16 14.18 11,072,237 +0.08(+0.57%)
Aug 16, 2004 13.86 14.11 13.86 14.10 6,930,843 +0.21(+1.53%)
Aug 13, 2004 13.99 13.99 13.82 13.89 5,401,637 +0.02(+0.11%)
Aug 12, 2004 13.91 14.01 13.87 13.87 3,250,330 -0.14(-0.97%)
Aug 11, 2004 13.88 14.03 13.88 14.01 5,734,374 +0.03(+0.22%)
Aug 10, 2004 13.88 13.99 13.83 13.98 6,907,472 +0.19(+1.39%)
Aug 09, 2004 13.76 13.85 13.76 13.79 5,967,489 -0.02(-0.11%)
Aug 06, 2004 13.84 13.94 13.76 13.80 6,083,947 -0.12(-0.87%)
Aug 05, 2004 14.11 14.16 13.90 13.93 4,689,024 -0.23(-1.64%)
Aug 04, 2004 14.08 14.20 14.02 14.16 3,115,651 +0.04(+0.25%)
Aug 03, 2004 14.18 14.20 14.10 14.12 6,911,433 -0.09(-0.60%)
Aug 02, 2004 14.12 14.22 14.03 14.21 6,446,591 +0.09(+0.61%)
Jul 30, 2004 14.11 14.13 14.07 14.12 3,870,450 -0.02(-0.14%)
Jul 29, 2004 14.14 14.18 14.08 14.14 2,936,408 +0.06(+0.43%)
Jul 28, 2004 14.04 14.11 13.92 14.08 3,107,332 +0.05(+0.32%)
Jul 27, 2004 13.99 14.08 13.94 14.04 5,327,167 +0.12(+0.83%)
Jul 26, 2004 13.99 13.99 13.85 13.92 2,852,630 +0.01(+0.04%)
Jul 23, 2004 13.96 13.99 13.87 13.92 7,886,671 -0.07(-0.51%)
Jul 22, 2004 13.91 14.03 13.79 13.99 6,726,645 +0.02(+0.11%)
Jul 21, 2004 14.24 14.24 13.96 13.97 7,884,096 -0.14(-1.00%)
Jul 20, 2004 14.04 14.13 13.93 14.11 8,374,092 +0.07(+0.50%)
Jul 19, 2004 13.99 14.10 13.99 14.04 3,292,319 +0.02(+0.14%)
Jul 16, 2004 14.16 14.19 13.99 14.02 8,003,525 +0.01(+0.04%)
Jul 15, 2004 14.14 14.19 14.00 14.02 10,121,757 -0.13(-0.93%)
Jul 14, 2004 14.14 14.25 14.09 14.15 6,180,995 -0.07(-0.46%)
Jul 13, 2004 14.23 14.23 14.16 14.21 6,142,968 +0.02(+0.11%)
Jul 12, 2004 14.09 14.24 14.08 14.20 4,977,991 +0.07(+0.46%)
Jul 09, 2004 14.24 14.24 14.09 14.13 3,922,935 +0.00(+0.00%)
Jul 08, 2004 14.16 14.25 14.13 14.13 2,064,557 -0.11(-0.75%)
Jul 07, 2004 14.19 14.31 14.19 14.24 3,009,096 -0.03(-0.21%)
Jul 06, 2004 14.24 14.33 14.22 14.27 2,936,012 -0.10(-0.70%)
Jul 02, 2004 14.36 14.43 14.30 14.37 9,132,655 +0.04(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.