FINANCIAL SEL (NY: XLF )

45.19 -0.14 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.62 14.67 14.67 14.67 33,932,588 +0.07(+0.51%)
Dec 30, 2013 14.62 14.65 14.57 14.60 24,005,612 -0.03(-0.18%)
Dec 27, 2013 14.64 14.64 14.60 14.62 17,802,410 -0.01(-0.05%)
Dec 26, 2013 14.64 14.64 14.60 14.63 22,211,888 +0.03(+0.23%)
Dec 24, 2013 14.60 14.60 14.55 14.60 11,025,854 +0.03(+0.18%)
Dec 23, 2013 14.57 14.60 14.55 14.57 44,013,112 +0.07(+0.49%)
Dec 20, 2013 14.44 14.54 14.43 14.50 98,277,384 +0.07(+0.50%)
Dec 19, 2013 14.41 14.47 14.38 14.43 68,301,104 -0.02(-0.14%)
Dec 18, 2013 14.16 14.46 14.04 14.45 148,013,792 +0.33(+2.32%)
Dec 17, 2013 14.21 14.21 14.11 14.12 39,903,388 -0.09(-0.66%)
Dec 16, 2013 14.19 14.24 14.19 14.21 101,919,456 +0.09(+0.62%)
Dec 13, 2013 14.16 14.19 14.09 14.13 108,380,576 +0.01(+0.09%)
Dec 12, 2013 14.11 14.18 14.07 14.11 58,233,460 +0.00(+0.00%)
Dec 11, 2013 14.32 14.32 14.09 14.11 95,374,432 -0.19(-1.35%)
Dec 10, 2013 14.33 14.39 14.31 14.31 46,054,184 -0.05(-0.37%)
Dec 09, 2013 14.35 14.39 14.33 14.36 33,000,358 +0.06(+0.42%)
Dec 06, 2013 14.27 14.34 14.21 14.30 45,413,612 +0.19(+1.37%)
Dec 05, 2013 14.18 14.21 14.09 14.11 53,524,876 -0.13(-0.94%)
Dec 04, 2013 14.15 14.31 14.12 14.24 65,424,932 +0.03(+0.24%)
Dec 03, 2013 14.28 14.35 14.13 14.21 41,227,436 -0.15(-1.02%)
Dec 02, 2013 14.38 14.46 14.31 14.35 45,503,604 -0.01(-0.05%)
Nov 29, 2013 14.47 14.47 14.35 14.36 17,976,248 -0.05(-0.37%)
Nov 27, 2013 14.41 14.43 14.37 14.41 23,922,460 +0.04(+0.28%)
Nov 26, 2013 14.39 14.45 14.37 14.37 40,010,708 -0.01(-0.09%)
Nov 25, 2013 14.41 14.45 14.36 14.39 41,338,616 +0.02(+0.14%)
Nov 22, 2013 14.31 14.37 14.29 14.37 41,446,580 +0.07(+0.47%)
Nov 21, 2013 14.14 14.32 14.13 14.30 55,477,476 +0.20(+1.44%)
Nov 20, 2013 14.17 14.21 14.05 14.10 47,709,208 -0.04(-0.31%)
Nov 19, 2013 14.13 14.21 14.10 14.14 43,381,920 +0.02(+0.14%)
Nov 18, 2013 14.18 14.22 14.09 14.12 63,888,676 -0.01(-0.05%)
Nov 15, 2013 14.07 14.14 14.04 14.13 55,758,532 +0.07(+0.48%)
Nov 14, 2013 13.94 14.06 13.91 14.06 52,181,900 +0.12(+0.89%)
Nov 13, 2013 13.76 13.99 13.74 13.93 61,333,064 +0.12(+0.85%)
Nov 12, 2013 13.92 13.93 13.78 13.82 42,223,296 -0.13(-0.93%)
Nov 11, 2013 13.94 13.98 13.89 13.95 34,969,292 +0.00(+0.02%)
Nov 08, 2013 13.64 13.94 13.63 13.94 95,648,408 +0.32(+2.33%)
Nov 07, 2013 13.82 13.84 13.62 13.63 65,204,860 -0.15(-1.12%)
Nov 06, 2013 13.78 13.82 13.75 13.78 41,252,192 +0.06(+0.46%)
Nov 05, 2013 13.74 13.77 13.69 13.72 38,711,020 -0.07(-0.53%)
Nov 04, 2013 13.80 13.82 13.75 13.79 28,013,788 +0.01(+0.05%)
Nov 01, 2013 13.75 13.80 13.71 13.78 49,907,144 +0.04(+0.26%)
Oct 31, 2013 13.88 13.89 13.74 13.75 72,979,920 -0.15(-1.06%)
Oct 30, 2013 13.97 13.99 13.85 13.89 52,957,244 -0.06(-0.41%)
Oct 29, 2013 13.94 13.96 13.90 13.95 32,763,696 +0.04(+0.29%)
Oct 28, 2013 13.94 13.94 13.88 13.91 31,508,798 -0.03(-0.24%)
Oct 25, 2013 13.90 13.94 13.86 13.94 41,957,888 +0.06(+0.43%)
Oct 24, 2013 13.91 13.91 13.82 13.88 41,505,148 +0.02(+0.14%)
Oct 23, 2013 13.91 13.93 13.83 13.86 53,374,880 -0.11(-0.81%)
Oct 22, 2013 14.01 14.06 13.96 13.98 46,606,368 +0.03(+0.19%)
Oct 21, 2013 13.98 14.01 13.94 13.95 43,639,868 -0.03(-0.20%)
Oct 18, 2013 13.99 14.01 13.89 13.98 62,596,952 +0.03(+0.19%)
Oct 17, 2013 13.74 13.97 13.74 13.95 79,554,824 +0.12(+0.90%)
Oct 16, 2013 13.64 13.84 13.63 13.83 112,496,456 +0.28(+2.10%)
Oct 15, 2013 13.64 13.68 13.52 13.54 69,282,808 -0.10(-0.73%)
Oct 14, 2013 13.49 13.66 13.47 13.64 55,212,620 +0.07(+0.49%)
Oct 11, 2013 13.47 13.59 13.43 13.58 58,122,560 +0.08(+0.57%)
Oct 10, 2013 13.30 13.51 13.30 13.50 113,392,736 +0.37(+2.85%)
Oct 09, 2013 13.12 13.18 13.02 13.13 117,823,272 +0.04(+0.33%)
Oct 08, 2013 13.25 13.27 13.06 13.08 109,001,176 -0.17(-1.26%)
Oct 07, 2013 13.29 13.34 13.24 13.25 43,485,052 -0.15(-1.15%)
Oct 04, 2013 13.30 13.41 13.29 13.40 44,462,732 +0.11(+0.81%)
Oct 03, 2013 13.36 13.38 13.19 13.30 69,642,232 -0.10(-0.75%)
Oct 02, 2013 13.31 13.41 13.28 13.40 56,789,008 -0.00(-0.02%)
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.