Skip to main content

FINANCIAL SEL (NY: XLF )

40.91 -0.37 (-0.88%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 34.67 34.84 34.58 34.73 29,103,888 +0.13(+0.37%)
Jul 28, 2023 34.81 34.83 34.42 34.60 32,986,288 +0.07(+0.20%)
Jul 27, 2023 34.98 35.07 34.49 34.54 44,826,996 -0.44(-1.26%)
Jul 26, 2023 34.73 35.09 34.68 34.98 36,251,604 +0.21(+0.59%)
Jul 25, 2023 34.90 34.98 34.74 34.77 36,992,232 -0.23(-0.65%)
Jul 24, 2023 34.68 35.11 34.67 35.00 32,853,902 +0.33(+0.96%)
Jul 21, 2023 34.84 34.86 34.58 34.66 31,143,136 -0.12(-0.34%)
Jul 20, 2023 34.47 34.79 34.45 34.78 46,570,260 +0.26(+0.74%)
Jul 19, 2023 34.38 34.66 34.37 34.53 46,408,912 +0.15(+0.43%)
Jul 18, 2023 34.07 34.41 34.02 34.38 47,975,180 +0.38(+1.13%)
Jul 17, 2023 33.63 34.09 33.63 33.99 39,223,372 +0.32(+0.96%)
Jul 14, 2023 34.14 34.15 33.62 33.67 48,878,384 -0.23(-0.67%)
Jul 13, 2023 33.83 33.95 33.77 33.90 41,103,940 +0.12(+0.35%)
Jul 12, 2023 33.84 34.02 33.68 33.78 47,339,832 +0.22(+0.64%)
Jul 11, 2023 33.29 33.60 33.22 33.56 34,333,768 +0.39(+1.19%)
Jul 10, 2023 33.03 33.36 33.00 33.17 27,721,936 +0.15(+0.45%)
Jul 07, 2023 32.83 33.30 32.83 33.02 34,065,552 +0.05(+0.15%)
Jul 06, 2023 32.98 33.01 32.69 32.97 46,593,976 -0.29(-0.86%)
Jul 05, 2023 33.13 33.35 33.03 33.26 40,518,468 -0.07(-0.21%)
Jul 03, 2023 33.14 33.42 33.09 33.33 19,457,490 +0.19(+0.56%)
Jun 30, 2023 33.07 33.28 33.01 33.14 45,533,396 +0.29(+0.87%)
Jun 29, 2023 32.46 32.85 32.42 32.85 48,572,628 +0.56(+1.74%)
Jun 28, 2023 32.33 32.34 32.15 32.29 37,243,376 -0.08(-0.24%)
Jun 27, 2023 32.18 32.44 32.16 32.37 34,936,052 +0.26(+0.80%)
Jun 26, 2023 32.14 32.38 32.03 32.12 26,169,130 -0.07(-0.21%)
Jun 23, 2023 32.08 32.29 31.96 32.19 36,221,144 -0.14(-0.43%)
Jun 22, 2023 32.52 32.53 32.22 32.32 39,699,728 -0.26(-0.78%)
Jun 21, 2023 32.54 32.74 32.44 32.58 36,578,200 -0.04(-0.12%)
Jun 20, 2023 32.65 32.71 32.42 32.62 51,553,212 -0.25(-0.75%)
Jun 16, 2023 33.08 33.11 32.82 32.86 50,948,100 -0.07(-0.21%)
Jun 15, 2023 32.39 33.01 32.36 32.93 53,374,824 +0.43(+1.32%)
Jun 14, 2023 32.71 32.87 32.39 32.50 58,522,360 -0.13(-0.39%)
Jun 13, 2023 32.40 32.77 32.36 32.63 47,086,352 +0.20(+0.60%)
Jun 12, 2023 32.47 32.56 32.19 32.43 34,561,780 -0.01(-0.03%)
Jun 09, 2023 32.37 32.58 32.35 32.44 34,767,156 +0.01(+0.03%)
Jun 08, 2023 32.35 32.48 32.18 32.43 37,545,344 -0.03(-0.09%)
Jun 07, 2023 32.36 32.53 32.17 32.46 49,512,424 +0.13(+0.39%)
Jun 06, 2023 31.90 32.38 31.88 32.34 47,238,956 +0.40(+1.26%)
Jun 05, 2023 32.05 32.14 31.79 31.93 54,715,364 -0.17(-0.52%)
Jun 02, 2023 31.72 32.21 31.72 32.10 67,186,360 +0.69(+2.18%)
Jun 01, 2023 31.26 31.48 31.05 31.42 49,701,740 +0.33(+1.07%)
May 31, 2023 31.23 31.26 30.82 31.08 69,127,576 -0.33(-1.06%)
May 30, 2023 31.47 31.54 31.20 31.42 59,162,364 -0.01(-0.03%)
May 26, 2023 31.24 31.50 31.19 31.42 45,146,220 +0.25(+0.82%)
May 25, 2023 31.10 31.28 30.98 31.17 42,558,648 -0.01(-0.03%)
May 24, 2023 31.36 31.39 31.11 31.18 47,615,044 -0.41(-1.30%)
May 23, 2023 31.83 31.99 31.57 31.59 43,134,452 -0.37(-1.16%)
May 22, 2023 32.01 32.08 31.77 31.96 36,052,556 +0.06(+0.18%)
May 19, 2023 32.12 32.22 31.76 31.90 41,007,828 -0.14(-0.43%)
May 18, 2023 31.75 32.08 31.63 32.04 43,151,328 +0.23(+0.74%)
May 17, 2023 31.42 31.89 31.36 31.81 47,837,472 +0.63(+2.01%)
May 16, 2023 31.42 31.50 31.16 31.18 31,917,738 -0.29(-0.93%)
May 15, 2023 31.28 31.53 31.22 31.47 34,250,708 +0.25(+0.82%)
May 12, 2023 31.55 31.55 31.01 31.22 37,216,712 -0.13(-0.41%)
May 11, 2023 31.20 31.39 31.06 31.35 37,489,784 -0.05(-0.16%)
May 10, 2023 31.78 31.85 31.12 31.40 40,548,912 -0.18(-0.56%)
May 09, 2023 31.45 31.69 31.38 31.57 30,382,838 -0.12(-0.37%)
May 08, 2023 31.82 31.92 31.65 31.69 35,489,768 +0.05(+0.15%)
May 05, 2023 31.39 31.69 31.34 31.64 56,218,868 +0.76(+2.47%)
May 04, 2023 31.00 31.17 30.59 30.88 77,712,120 -0.40(-1.28%)
May 03, 2023 31.68 31.84 31.25 31.28 67,033,764 -0.36(-1.14%)
May 02, 2023 32.25 32.26 31.34 31.64 77,847,536 -0.73(-2.27%)
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.