FINANCIAL SEL (NY:XLF)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2026	53.51	54.18	53.40	53.96	59,501,512	+0.43(+0.80%)
Feb 03, 2026	53.72	54.16	53.16	53.53	66,885,020	-0.50(-0.93%)
Feb 02, 2026	53.44	54.09	53.20	54.03	48,027,684	+0.59(+1.10%)
Jan 30, 2026	53.38	53.66	53.02	53.44	42,767,048	-0.11(-0.21%)
Jan 29, 2026	53.32	53.63	52.99	53.55	51,968,172	+0.56(+1.06%)
Jan 28, 2026	52.93	53.21	52.76	52.99	45,431,560	-0.01(-0.02%)
Jan 27, 2026	53.31	53.42	52.84	53.00	38,608,260	-0.41(-0.77%)
Jan 26, 2026	53.10	53.55	53.09	53.41	31,340,178	+0.34(+0.64%)
Jan 23, 2026	53.49	53.51	52.88	53.07	47,057,524	-0.74(-1.38%)
Jan 22, 2026	53.65	54.05	53.63	53.81	46,894,120	+0.35(+0.65%)
Jan 21, 2026	53.37	53.83	53.24	53.46	49,455,808	+0.26(+0.49%)
Jan 20, 2026	53.61	54.11	53.10	53.20	57,053,580	-1.24(-2.28%)
Jan 16, 2026	54.37	54.76	54.28	54.44	44,363,184	+0.07(+0.13%)
Jan 15, 2026	54.22	54.70	54.21	54.37	48,480,252	+0.22(+0.41%)
Jan 14, 2026	54.05	54.18	53.69	54.15	59,723,936	-0.08(-0.15%)
Jan 13, 2026	55.15	55.23	54.15	54.23	77,022,664	-1.06(-1.92%)
Jan 12, 2026	55.03	55.36	54.84	55.29	42,015,160	-0.44(-0.79%)
Jan 09, 2026	55.98	56.16	55.72	55.73	29,544,912	-0.17(-0.30%)
Jan 08, 2026	55.45	56.25	55.41	55.90	35,345,404	+0.29(+0.52%)
Jan 07, 2026	56.23	56.34	55.54	55.61	44,688,832	-0.79(-1.40%)
Jan 06, 2026	56.03	56.52	55.99	56.40	38,942,304	+0.27(+0.48%)
Jan 05, 2026	54.82	56.51	54.82	56.13	58,040,728	+1.20(+2.18%)
Jan 02, 2026	54.83	54.99	54.34	54.93	36,087,136	+0.16(+0.29%)
Dec 31, 2025	55.22	55.26	54.75	54.77	23,034,360	-0.41(-0.74%)
Dec 30, 2025	55.40	55.40	55.14	55.18	16,159,615	-0.14(-0.25%)
Dec 29, 2025	55.59	55.68	55.26	55.32	34,214,524	-0.30(-0.54%)
Dec 26, 2025	55.71	55.80	55.44	55.62	20,410,068	-0.11(-0.20%)
Dec 24, 2025	55.51	55.89	55.41	55.73	15,685,781	+0.30(+0.54%)
Dec 23, 2025	55.31	55.56	55.31	55.43	24,711,996	+0.11(+0.20%)
Dec 22, 2025	54.75	55.44	54.74	55.32	39,035,320	+0.67(+1.23%)
Dec 19, 2025	54.37	54.83	54.37	54.65	50,157,796	+0.30(+0.55%)
Dec 18, 2025	54.58	54.82	54.17	54.35	35,131,908	-0.09(-0.16%)
Dec 17, 2025	54.61	54.88	54.39	54.44	41,245,636	-0.01(-0.02%)
Dec 16, 2025	54.85	54.97	54.29	54.45	37,463,568	-0.35(-0.64%)
Dec 15, 2025	54.99	55.11	54.63	54.80	35,469,784	+0.04(+0.07%)
Dec 12, 2025	54.97	55.02	54.52	54.76	64,654,128	+0.08(+0.15%)
Dec 11, 2025	53.77	54.79	53.74	54.68	51,941,068	+0.98(+1.82%)
Dec 10, 2025	53.09	53.89	53.02	53.70	45,563,576	+0.61(+1.14%)
Dec 09, 2025	53.31	53.76	53.06	53.09	46,496,332	-0.20(-0.37%)
Dec 08, 2025	53.51	53.52	53.09	53.29	31,252,496	-0.20(-0.37%)
Dec 05, 2025	53.35	53.74	53.26	53.49	28,632,050	+0.02(+0.04%)
Dec 04, 2025	53.40	53.72	53.28	53.47	33,767,032	+0.11(+0.21%)
Dec 03, 2025	52.76	53.41	52.69	53.36	32,255,726	+0.71(+1.34%)
Dec 02, 2025	52.81	52.95	52.46	52.66	29,873,140	-0.05(-0.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.