Skip to main content

FINANCIAL SEL (NY: XLF )

40.97 -0.31 (-0.76%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 31.30 31.47 31.18 31.46 50,103,404 +0.34(+1.10%)
Mar 30, 2023 31.42 31.43 30.95 31.12 46,031,448 -0.07(-0.22%)
Mar 29, 2023 31.07 31.20 30.94 31.19 53,243,792 +0.45(+1.46%)
Mar 28, 2023 30.71 30.85 30.55 30.74 43,913,440 -0.01(-0.03%)
Mar 27, 2023 30.85 30.92 30.57 30.75 62,766,004 +0.42(+1.39%)
Mar 24, 2023 29.98 30.36 29.74 30.33 78,318,480 -0.02(-0.06%)
Mar 23, 2023 30.61 30.93 30.13 30.35 84,143,344 -0.21(-0.67%)
Mar 22, 2023 31.28 31.37 30.53 30.55 69,296,488 -0.72(-2.32%)
Mar 21, 2023 31.20 31.36 31.13 31.28 118,417,312 +0.77(+2.53%)
Mar 20, 2023 30.41 30.77 30.36 30.50 77,000,432 +0.34(+1.11%)
Mar 17, 2023 30.88 30.88 30.09 30.17 141,271,696 -1.00(-3.22%)
Mar 16, 2023 30.38 31.49 30.09 31.17 137,709,008 +0.58(+1.91%)
Mar 15, 2023 30.53 30.71 30.15 30.59 135,769,840 -0.84(-2.66%)
Mar 14, 2023 31.98 31.99 31.04 31.43 131,547,360 +0.62(+2.02%)
Mar 13, 2023 30.93 31.47 30.54 30.80 170,521,232 -1.27(-3.95%)
Mar 10, 2023 32.28 32.84 31.67 32.07 171,096,640 -0.59(-1.82%)
Mar 09, 2023 33.85 33.90 32.50 32.66 109,860,240 -1.38(-4.06%)
Mar 08, 2023 34.13 34.31 33.87 34.05 52,559,540 -0.13(-0.37%)
Mar 07, 2023 34.95 34.98 34.08 34.17 55,326,512 -0.91(-2.58%)
Mar 06, 2023 35.07 35.30 34.97 35.08 30,902,206 +0.03(+0.08%)
Mar 03, 2023 34.64 35.06 34.57 35.05 33,980,388 +0.55(+1.58%)
Mar 02, 2023 34.46 34.54 34.09 34.50 39,433,404 -0.17(-0.48%)
Mar 01, 2023 34.63 34.82 34.53 34.67 33,668,364 -0.12(-0.34%)
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%)
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.