Skip to main content

FINANCIAL SEL (NY: XLF )

45.66 -0.03 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.61 27.69 27.02 27.14 83,494,000 -0.55(-2.00%)
Jan 28, 2021 27.53 28.01 27.44 27.69 67,171,128 +0.51(+1.86%)
Jan 27, 2021 27.62 27.65 27.12 27.18 89,668,712 -0.82(-2.94%)
Jan 26, 2021 28.34 28.38 27.98 28.01 58,910,456 -0.22(-0.80%)
Jan 25, 2021 28.16 28.27 27.88 28.23 72,886,872 -0.21(-0.73%)
Jan 22, 2021 28.35 28.55 28.31 28.44 40,464,300 -0.21(-0.72%)
Jan 21, 2021 28.94 28.99 28.64 28.64 46,636,860 -0.31(-1.07%)
Jan 20, 2021 29.17 29.17 28.85 28.95 59,475,128 -0.12(-0.42%)
Jan 19, 2021 29.15 29.23 28.90 29.08 103,956,672 +0.08(+0.26%)
Jan 15, 2021 29.06 29.23 28.79 29.00 73,328,848 -0.49(-1.65%)
Jan 14, 2021 29.44 29.64 29.33 29.49 53,153,132 +0.13(+0.45%)
Jan 13, 2021 29.33 29.43 29.14 29.36 59,053,808 -0.02(-0.06%)
Jan 12, 2021 29.24 29.52 29.15 29.38 64,560,152 +0.30(+1.03%)
Jan 11, 2021 28.70 29.12 28.58 29.08 60,374,720 +0.09(+0.32%)
Jan 08, 2021 29.14 29.15 28.60 28.98 57,895,272 -0.02(-0.06%)
Jan 07, 2021 29.01 29.30 28.94 29.00 68,603,472 +0.41(+1.44%)
Jan 06, 2021 27.90 28.81 27.90 28.59 109,040,512 +1.21(+4.42%)
Jan 05, 2021 27.25 27.49 27.11 27.38 37,604,876 +0.12(+0.45%)
Jan 04, 2021 27.74 27.74 27.02 27.26 50,227,468 -0.37(-1.36%)
Dec 31, 2020 27.63 27.63 27.63 17,715,142 +0.34(+1.24%)
Dec 30, 2020 27.27 27.37 27.20 27.29 17,715,142 +0.12(+0.45%)
Dec 29, 2020 27.38 27.39 27.14 27.17 25,184,686 -0.09(-0.34%)
Dec 28, 2020 27.32 27.48 27.17 27.27 35,007,324 +0.13(+0.48%)
Dec 24, 2020 27.15 27.16 26.91 27.14 17,145,690 +0.04(+0.14%)
Dec 23, 2020 26.82 27.25 26.81 27.10 56,174,932 +0.44(+1.65%)
Dec 22, 2020 26.94 26.98 26.64 26.66 45,147,732 -0.26(-0.97%)
Dec 21, 2020 26.87 27.04 26.46 26.92 82,845,928 +0.36(+1.35%)
Dec 18, 2020 26.83 26.83 26.40 26.56 60,151,180 -0.23(-0.87%)
Dec 17, 2020 26.77 26.84 26.65 26.79 41,299,916 +0.07(+0.28%)
Dec 16, 2020 26.72 26.74 26.59 26.72 59,632,600 +0.05(+0.17%)
Dec 15, 2020 26.43 26.75 26.28 26.67 41,406,608 +0.45(+1.71%)
Dec 14, 2020 26.89 26.89 26.21 26.23 41,054,812 -0.31(-1.16%)
Dec 11, 2020 26.51 26.59 26.32 26.53 51,716,512 -0.27(-1.01%)
Dec 10, 2020 26.55 26.83 26.47 26.80 44,277,324 +0.05(+0.17%)
Dec 09, 2020 26.97 26.99 26.66 26.76 51,042,612 -0.07(-0.24%)
Dec 08, 2020 26.58 26.89 26.58 26.82 33,922,280 -0.01(-0.03%)
Dec 07, 2020 26.86 26.91 26.67 26.83 37,130,268 -0.19(-0.69%)
Dec 04, 2020 26.87 27.07 26.85 27.02 56,539,756 +0.33(+1.22%)
Dec 03, 2020 26.70 26.85 26.53 26.69 53,154,240 +0.01(+0.03%)
Dec 02, 2020 26.36 26.73 26.31 26.68 61,639,864 +0.29(+1.09%)
Dec 01, 2020 26.48 26.64 26.38 26.39 57,891,628 +0.40(+1.54%)
Nov 30, 2020 26.38 26.46 25.95 25.99 77,719,320 -0.55(-2.07%)
Nov 27, 2020 26.63 26.66 26.44 26.54 28,939,766 -0.08(-0.32%)
Nov 25, 2020 26.57 26.65 26.31 26.63 48,486,184 -0.09(-0.35%)
Nov 24, 2020 26.26 26.75 26.19 26.72 65,410,152 +0.90(+3.50%)
Nov 23, 2020 25.67 25.89 25.54 25.82 55,614,800 +0.48(+1.88%)
Nov 20, 2020 25.43 25.53 25.29 25.34 42,878,984 -0.22(-0.88%)
Nov 19, 2020 25.35 25.59 25.19 25.56 50,602,280 +0.08(+0.33%)
Nov 18, 2020 25.84 26.05 25.47 25.48 76,770,432 -0.23(-0.91%)
Nov 17, 2020 25.47 25.77 25.29 25.71 68,297,048 -0.05(-0.18%)
Nov 16, 2020 25.83 25.85 25.51 25.76 72,456,184 +0.56(+2.22%)
Nov 13, 2020 25.02 25.30 24.96 25.20 48,322,076 +0.41(+1.65%)
Nov 12, 2020 24.90 24.95 24.57 24.79 67,287,896 -0.42(-1.66%)
Nov 11, 2020 25.45 25.47 25.06 25.21 69,673,648 -0.10(-0.41%)
Nov 10, 2020 25.21 25.41 24.98 25.31 92,065,720 +0.13(+0.52%)
Nov 09, 2020 25.15 25.58 24.86 25.18 174,765,344 +1.91(+8.21%)
Nov 06, 2020 23.57 23.60 23.20 23.27 65,196,016 -0.19(-0.80%)
Nov 05, 2020 23.09 23.62 23.09 23.46 70,593,496 +0.56(+2.44%)
Nov 04, 2020 22.76 23.31 22.55 22.90 93,726,696 -0.27(-1.17%)
Nov 03, 2020 23.08 23.40 23.06 23.17 85,590,488 +0.50(+2.22%)
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.