Skip to main content

FINANCIAL SEL (NY: XLF )

40.96 -0.32 (-0.78%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 34.77 34.96 34.68 34.79 33,564,564 +0.07(+0.20%)
Feb 27, 2023 35.05 35.11 34.65 34.72 32,511,152 -0.01(-0.03%)
Feb 24, 2023 34.40 34.83 34.34 34.73 50,041,532 +0.03(+0.08%)
Feb 23, 2023 34.81 34.98 34.38 34.70 43,844,676 +0.03(+0.08%)
Feb 22, 2023 34.71 34.84 34.48 34.67 31,892,954 -0.04(-0.11%)
Feb 21, 2023 35.14 35.19 34.55 34.71 37,384,220 -0.73(-2.06%)
Feb 17, 2023 35.25 35.48 35.15 35.44 37,037,652 +0.01(+0.03%)
Feb 16, 2023 35.45 35.70 35.36 35.43 35,276,984 -0.36(-1.01%)
Feb 15, 2023 35.47 35.80 35.42 35.79 29,275,708 +0.04(+0.11%)
Feb 14, 2023 35.88 36.11 35.53 35.75 34,400,140 -0.19(-0.54%)
Feb 13, 2023 35.52 35.94 35.49 35.94 33,072,556 +0.41(+1.15%)
Feb 10, 2023 35.24 35.56 35.13 35.54 28,863,870 +0.12(+0.33%)
Feb 09, 2023 35.96 36.07 35.34 35.42 45,460,672 -0.40(-1.11%)
Feb 08, 2023 35.77 36.12 35.72 35.82 35,926,548 -0.21(-0.59%)
Feb 07, 2023 35.40 36.13 35.40 36.03 33,918,936 +0.41(+1.15%)
Feb 06, 2023 35.43 35.63 35.35 35.62 33,135,440 -0.01(-0.03%)
Feb 03, 2023 35.42 35.93 35.41 35.63 44,422,124 -0.07(-0.19%)
Feb 02, 2023 35.80 35.84 35.41 35.70 43,204,536 +0.10(+0.27%)
Feb 01, 2023 35.23 35.92 35.15 35.60 52,769,312 +0.00(+0.00%)
Jan 31, 2023 35.19 35.61 35.03 35.60 31,078,302 +0.48(+1.36%)
Jan 30, 2023 35.12 35.38 35.07 35.13 32,477,060 -0.18(-0.50%)
Jan 27, 2023 35.25 35.51 35.20 35.30 31,896,658 +0.00(+0.00%)
Jan 26, 2023 35.20 35.36 34.97 35.30 30,741,888 +0.19(+0.53%)
Jan 25, 2023 34.54 35.13 34.53 35.12 39,478,564 +0.27(+0.78%)
Jan 24, 2023 34.77 35.00 34.38 34.84 35,241,032 +0.02(+0.06%)
Jan 23, 2023 34.45 34.97 34.34 34.82 46,530,108 +0.40(+1.16%)
Jan 20, 2023 33.99 34.44 33.84 34.43 43,467,092 +0.54(+1.58%)
Jan 19, 2023 33.87 34.07 33.66 33.89 62,914,592 -0.40(-1.16%)
Jan 18, 2023 34.75 34.96 34.26 34.29 55,405,180 -0.65(-1.87%)
Jan 17, 2023 35.09 35.11 34.83 34.94 66,802,664 -0.23(-0.66%)
Jan 13, 2023 34.46 35.22 34.34 35.18 68,204,872 +0.26(+0.75%)
Jan 12, 2023 34.96 35.12 34.69 34.91 58,116,924 +0.07(+0.20%)
Jan 11, 2023 34.61 34.84 34.54 34.84 32,840,326 +0.32(+0.93%)
Jan 10, 2023 34.27 34.55 34.16 34.52 35,628,676 +0.19(+0.57%)
Jan 09, 2023 34.57 34.77 34.24 34.33 50,031,344 -0.13(-0.37%)
Jan 06, 2023 33.93 34.56 33.70 34.45 42,337,088 +0.75(+2.22%)
Jan 05, 2023 33.84 33.84 33.47 33.70 46,665,888 -0.25(-0.75%)
Jan 04, 2023 33.76 34.20 33.67 33.96 45,354,844 +0.54(+1.60%)
Jan 03, 2023 33.55 33.78 33.18 33.42 38,383,568 +0.12(+0.35%)
Dec 30, 2022 33.15 33.37 33.03 33.31 25,400,106 -0.09(-0.26%)
Dec 29, 2022 33.11 33.45 33.03 33.39 27,638,444 +0.46(+1.39%)
Dec 28, 2022 33.11 33.20 32.90 32.94 25,037,990 -0.12(-0.35%)
Dec 27, 2022 33.13 33.21 32.91 33.05 26,268,766 -0.01(-0.03%)
Dec 23, 2022 32.86 33.11 32.69 33.06 17,575,898 +0.18(+0.56%)
Dec 22, 2022 32.95 32.98 32.34 32.88 26,296,916 -0.29(-0.88%)
Dec 21, 2022 32.97 33.27 32.95 33.17 32,154,746 +0.51(+1.55%)
Dec 20, 2022 32.65 32.89 32.54 32.66 46,645,132 +0.14(+0.42%)
Dec 19, 2022 32.53 32.86 32.32 32.53 38,458,900 -0.09(-0.27%)
Dec 16, 2022 32.52 32.71 32.32 32.61 68,195,480 -0.25(-0.77%)
Dec 15, 2022 33.00 33.14 32.65 32.87 72,671,160 -0.66(-1.96%)
Dec 14, 2022 33.86 34.19 33.38 33.52 56,489,312 -0.43(-1.25%)
Dec 13, 2022 34.74 34.74 33.72 33.95 57,503,244 +0.09(+0.26%)
Dec 12, 2022 33.44 33.90 33.28 33.86 74,950,104 +0.45(+1.33%)
Dec 09, 2022 33.38 33.66 33.37 33.42 42,256,888 -0.09(-0.26%)
Dec 08, 2022 33.57 33.74 33.39 33.50 48,142,640 +0.03(+0.09%)
Dec 07, 2022 33.48 33.85 33.40 33.48 39,017,476 -0.14(-0.40%)
Dec 06, 2022 33.87 34.06 33.34 33.61 46,570,240 -0.30(-0.88%)
Dec 05, 2022 34.51 34.57 33.73 33.91 55,147,088 -0.86(-2.48%)
Dec 02, 2022 34.57 34.80 34.46 34.77 41,830,884 -0.16(-0.47%)
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.