Skip to main content

FINANCIAL SEL (NY: XLF )

42.12 +0.23 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 29.79 30.16 29.42 29.50 39,094,068 -0.27(-0.91%)
Sep 29, 2022 29.83 29.95 29.40 29.77 43,067,372 -0.38(-1.26%)
Sep 28, 2022 29.65 30.32 29.58 30.15 47,430,824 +0.58(+1.97%)
Sep 27, 2022 29.93 30.08 29.27 29.57 62,398,964 -0.13(-0.43%)
Sep 26, 2022 29.95 30.23 29.48 29.69 51,399,216 -0.48(-1.58%)
Sep 23, 2022 30.35 30.42 29.73 30.17 58,460,540 -0.49(-1.58%)
Sep 22, 2022 31.25 31.30 30.60 30.65 53,816,864 -0.52(-1.68%)
Sep 21, 2022 32.04 32.16 31.16 31.18 51,060,468 -0.66(-2.08%)
Sep 20, 2022 32.05 32.12 31.54 31.84 43,424,828 -0.48(-1.47%)
Sep 19, 2022 31.58 32.33 31.58 32.32 37,555,740 +0.36(+1.13%)
Sep 16, 2022 31.92 32.01 31.61 31.95 55,758,896 -0.29(-0.90%)
Sep 15, 2022 32.18 32.66 32.09 32.24 49,300,468 +0.11(+0.33%)
Sep 14, 2022 32.30 32.45 31.85 32.14 40,577,592 -0.10(-0.30%)
Sep 13, 2022 32.82 32.94 32.12 32.23 63,181,964 -1.25(-3.72%)
Sep 12, 2022 33.35 33.66 33.27 33.48 43,420,036 +0.27(+0.81%)
Sep 09, 2022 33.06 33.30 33.04 33.21 42,757,772 +0.30(+0.91%)
Sep 08, 2022 32.18 32.93 32.04 32.91 52,516,852 +0.57(+1.76%)
Sep 07, 2022 31.62 32.40 31.57 32.34 36,232,400 +0.63(+1.98%)
Sep 06, 2022 31.95 32.03 31.39 31.71 47,658,564 -0.08(-0.24%)
Sep 02, 2022 32.41 32.68 31.63 31.79 44,704,508 -0.25(-0.78%)
Sep 01, 2022 31.81 32.09 31.42 32.04 42,007,968 +0.10(+0.30%)
Aug 31, 2022 32.35 32.47 31.90 31.94 41,134,684 -0.24(-0.75%)
Aug 30, 2022 32.47 32.57 31.99 32.19 43,316,932 -0.17(-0.54%)
Aug 29, 2022 32.35 32.59 32.17 32.36 36,102,528 -0.23(-0.71%)
Aug 26, 2022 33.74 33.75 32.56 32.59 39,554,088 -1.01(-2.99%)
Aug 25, 2022 33.15 33.62 33.07 33.60 27,427,298 +0.51(+1.55%)
Aug 24, 2022 32.85 33.19 32.79 33.08 21,392,752 +0.17(+0.53%)
Aug 23, 2022 33.01 33.24 32.91 32.91 24,046,612 -0.14(-0.41%)
Aug 22, 2022 33.30 33.30 32.96 33.05 38,068,608 -0.74(-2.20%)
Aug 19, 2022 34.27 34.27 33.67 33.79 34,750,068 -0.69(-1.99%)
Aug 18, 2022 34.41 34.52 34.24 34.48 16,513,857 +0.04(+0.11%)
Aug 17, 2022 34.22 34.59 34.20 34.44 34,296,300 -0.17(-0.50%)
Aug 16, 2022 34.21 34.77 34.21 34.61 42,727,644 +0.25(+0.73%)
Aug 15, 2022 34.02 34.46 33.95 34.36 26,243,858 -0.01(-0.03%)
Aug 12, 2022 34.00 34.38 33.83 34.37 37,629,320 +0.53(+1.57%)
Aug 11, 2022 33.75 34.05 33.71 33.84 48,608,552 +0.40(+1.18%)
Aug 10, 2022 33.28 33.56 33.21 33.44 46,935,224 +0.73(+2.25%)
Aug 09, 2022 32.60 32.79 32.54 32.71 27,333,044 +0.16(+0.50%)
Aug 08, 2022 32.80 32.91 32.51 32.54 25,212,938 -0.02(-0.06%)
Aug 05, 2022 32.24 32.72 32.13 32.56 35,555,744 +0.23(+0.72%)
Aug 04, 2022 32.41 32.50 32.27 32.33 25,351,006 -0.11(-0.33%)
Aug 03, 2022 32.20 32.51 32.01 32.44 28,253,360 +0.48(+1.51%)
Aug 02, 2022 32.16 32.37 31.92 31.95 38,134,532 -0.36(-1.11%)
Aug 01, 2022 32.27 32.49 32.09 32.31 36,355,876 -0.27(-0.83%)
Jul 29, 2022 32.21 32.69 32.18 32.58 40,064,516 +0.45(+1.41%)
Jul 28, 2022 31.92 32.14 31.41 32.13 42,391,164 +0.23(+0.73%)
Jul 27, 2022 31.54 32.05 31.44 31.90 46,370,740 +0.48(+1.54%)
Jul 26, 2022 31.70 31.89 31.34 31.41 27,265,326 -0.44(-1.40%)
Jul 25, 2022 31.85 32.00 31.63 31.86 25,550,040 +0.20(+0.64%)
Jul 22, 2022 31.89 32.05 31.41 31.65 26,634,660 -0.18(-0.58%)
Jul 21, 2022 31.55 31.84 31.31 31.84 41,976,980 +0.20(+0.64%)
Jul 20, 2022 31.45 31.69 31.35 31.63 39,830,896 +0.12(+0.37%)
Jul 19, 2022 31.01 31.62 30.92 31.52 41,970,108 +0.92(+3.00%)
Jul 18, 2022 31.15 31.36 30.47 30.60 40,008,264 -0.12(-0.38%)
Jul 15, 2022 30.14 30.89 30.06 30.72 61,715,828 +1.01(+3.38%)
Jul 14, 2022 29.67 29.80 29.35 29.71 59,781,996 -0.58(-1.91%)
Jul 13, 2022 30.23 30.49 29.91 30.29 53,234,452 -0.27(-0.89%)
Jul 12, 2022 30.52 31.12 30.50 30.56 39,532,100 -0.19(-0.63%)
Jul 11, 2022 30.83 30.98 30.67 30.76 31,622,172 -0.25(-0.81%)
Jul 08, 2022 31.16 31.25 30.88 31.01 30,102,930 -0.07(-0.22%)
Jul 07, 2022 30.89 31.16 30.86 31.07 34,259,592 +0.44(+1.45%)
Jul 06, 2022 30.64 30.88 30.34 30.63 49,660,324 -0.08(-0.25%)
Jul 05, 2022 30.33 30.73 29.98 30.71 53,316,984 -0.11(-0.34%)
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.