FINANCIAL SEL (NY: XLF )

40.82 -0.06 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 40.31 40.40 40.02 40.19 37,748,796 -0.02(-0.05%)
Feb 28, 2024 39.98 40.35 39.97 40.21 40,179,720 +0.15(+0.37%)
Feb 27, 2024 39.99 40.07 39.79 40.06 43,243,728 +0.11(+0.27%)
Feb 26, 2024 40.11 40.38 39.88 39.95 38,512,476 -0.20(-0.50%)
Feb 23, 2024 40.10 40.31 40.07 40.15 42,358,028 +0.20(+0.50%)
Feb 22, 2024 39.71 40.09 39.64 39.95 55,373,812 +0.46(+1.16%)
Feb 21, 2024 39.32 39.49 39.18 39.49 40,925,172 +0.12(+0.30%)
Feb 20, 2024 39.20 39.51 39.17 39.37 40,077,468 -0.11(-0.28%)
Feb 16, 2024 39.58 39.66 39.40 39.48 38,042,264 -0.14(-0.35%)
Feb 15, 2024 39.07 39.70 39.06 39.62 58,320,164 +0.67(+1.71%)
Feb 14, 2024 38.81 38.98 38.66 38.95 58,935,588 +0.37(+0.96%)
Feb 13, 2024 38.81 38.91 38.28 38.59 63,181,024 -0.53(-1.35%)
Feb 12, 2024 38.93 39.28 38.84 39.11 40,094,820 +0.18(+0.46%)
Feb 09, 2024 38.77 38.95 38.67 38.93 50,870,664 +0.11(+0.28%)
Feb 08, 2024 38.79 38.94 38.58 38.82 47,507,364 -0.15(-0.38%)
Feb 07, 2024 38.89 39.02 38.62 38.97 39,141,104 +0.29(+0.75%)
Feb 06, 2024 38.56 38.74 38.50 38.68 41,192,148 +0.08(+0.21%)
Feb 05, 2024 38.62 38.73 38.43 38.61 37,459,876 -0.23(-0.59%)
Feb 02, 2024 38.55 39.01 38.52 38.83 62,812,328 +0.16(+0.41%)
Feb 01, 2024 38.55 38.70 38.11 38.67 63,665,184 +0.06(+0.15%)
Jan 31, 2024 39.01 39.30 38.60 38.62 65,914,012 -0.48(-1.22%)
Jan 30, 2024 38.65 39.13 38.62 39.09 43,357,584 +0.49(+1.26%)
Jan 29, 2024 38.39 38.63 38.29 38.61 44,329,380 +0.10(+0.26%)
Jan 26, 2024 38.31 38.57 38.27 38.51 38,765,140 +0.14(+0.36%)
Jan 25, 2024 38.33 38.41 38.13 38.37 50,866,824 +0.19(+0.50%)
Jan 24, 2024 38.19 38.39 38.15 38.18 44,068,232 +0.15(+0.39%)
Jan 23, 2024 37.95 38.06 37.87 38.03 46,416,612 +0.06(+0.16%)
Jan 22, 2024 37.95 38.16 37.88 37.97 52,004,580 +0.18(+0.47%)
Jan 19, 2024 37.33 37.84 37.21 37.79 59,640,832 +0.60(+1.61%)
Jan 18, 2024 37.08 37.23 36.81 37.19 42,203,792 +0.06(+0.16%)
Jan 17, 2024 36.88 37.28 36.86 37.13 38,846,300 -0.07(-0.19%)
Jan 16, 2024 37.14 37.27 36.99 37.20 44,196,660 -0.26(-0.69%)
Jan 12, 2024 37.71 37.85 37.30 37.46 41,488,996 -0.07(-0.19%)
Jan 11, 2024 37.62 37.67 37.23 37.53 49,206,384 -0.14(-0.37%)
Jan 10, 2024 37.55 37.70 37.43 37.67 37,224,020 +0.06(+0.16%)
Jan 09, 2024 37.65 37.65 37.49 37.61 36,465,112 -0.24(-0.63%)
Jan 08, 2024 37.62 37.87 37.42 37.85 39,241,860 +0.24(+0.64%)
Jan 05, 2024 37.45 37.81 37.43 37.61 45,020,692 +0.16(+0.43%)
Jan 04, 2024 37.43 37.75 37.38 37.45 37,024,844 +0.15(+0.40%)
Jan 03, 2024 37.45 37.51 37.24 37.30 47,076,540 -0.32(-0.85%)
Jan 02, 2024 37.36 37.64 37.29 37.62 31,464,560 +0.16(+0.43%)
Dec 29, 2023 37.57 37.63 37.35 37.46 30,331,738 -0.12(-0.32%)
Dec 28, 2023 37.41 37.66 37.40 37.58 25,400,656 +0.11(+0.29%)
Dec 27, 2023 37.27 37.47 37.22 37.47 33,011,236 +0.12(+0.32%)
Dec 26, 2023 37.23 37.42 37.17 37.35 17,903,020 +0.15(+0.40%)
Dec 22, 2023 37.23 37.35 37.06 37.20 30,469,588 +0.08(+0.21%)
Dec 21, 2023 36.92 37.13 36.79 37.12 27,621,956 +0.36(+0.98%)
Dec 20, 2023 37.33 37.42 36.76 36.76 52,920,280 -0.67(-1.78%)
Dec 19, 2023 37.13 37.44 37.03 37.43 32,621,180 +0.28(+0.75%)
Dec 18, 2023 37.21 37.28 37.11 37.15 43,590,432 +0.12(+0.33%)
Dec 15, 2023 36.94 37.11 36.87 37.03 69,849,312 -0.22(-0.59%)
Dec 14, 2023 37.18 37.38 37.05 37.25 67,436,032 +0.37(+0.99%)
Dec 13, 2023 36.30 36.92 36.23 36.88 56,918,112 +0.58(+1.61%)
Dec 12, 2023 36.13 36.30 35.98 36.29 37,565,032 +0.26(+0.72%)
Dec 11, 2023 35.83 36.11 35.83 36.04 31,420,950 +0.22(+0.61%)
Dec 08, 2023 35.59 35.88 35.55 35.82 33,502,350 +0.19(+0.53%)
Dec 07, 2023 35.55 35.65 35.46 35.63 26,288,580 +0.17(+0.48%)
Dec 06, 2023 35.84 35.97 35.41 35.46 35,925,340 -0.18(-0.50%)
Dec 05, 2023 35.71 35.72 35.48 35.64 39,854,020 -0.18(-0.50%)
Dec 04, 2023 35.65 35.96 35.61 35.82 41,721,828 -0.04(-0.11%)
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.