Skip to main content

FINANCIAL SEL (NY: XLF )

41.59 +0.42 (+1.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 21.56 21.76 21.35 21.57 94,392,136 -0.25(-1.14%)
May 28, 2020 22.42 22.43 21.75 21.82 110,259,416 -0.35(-1.58%)
May 27, 2020 22.20 22.21 21.69 22.17 131,874,840 +0.92(+4.34%)
May 26, 2020 20.96 21.47 20.94 21.25 117,586,720 +1.05(+5.20%)
May 22, 2020 20.26 20.29 19.99 20.20 40,791,436 -0.07(-0.36%)
May 21, 2020 20.27 20.46 20.16 20.27 54,199,864 -0.06(-0.32%)
May 20, 2020 20.22 20.45 20.21 20.33 54,702,984 +0.44(+2.22%)
May 19, 2020 20.27 20.37 19.88 19.89 61,505,764 -0.50(-2.44%)
May 18, 2020 20.11 20.55 19.98 20.39 86,340,952 +1.00(+5.13%)
May 15, 2020 19.34 19.56 19.16 19.39 76,282,232 -0.13(-0.66%)
May 14, 2020 18.70 19.54 18.50 19.52 112,608,664 +0.49(+2.57%)
May 13, 2020 19.45 19.48 18.89 19.04 94,256,056 -0.58(-2.96%)
May 12, 2020 20.22 20.30 19.60 19.62 67,502,816 -0.53(-2.61%)
May 11, 2020 20.25 20.32 20.03 20.14 59,678,132 -0.40(-1.93%)
May 08, 2020 20.49 20.57 20.28 20.54 45,844,944 +0.43(+2.15%)
May 07, 2020 19.90 20.44 19.90 20.10 66,554,548 +0.46(+2.35%)
May 06, 2020 20.26 20.32 19.63 19.64 69,170,048 -0.43(-2.16%)
May 05, 2020 20.42 20.52 20.08 20.08 70,678,272 -0.06(-0.32%)
May 04, 2020 20.06 20.17 19.75 20.14 54,427,604 -0.18(-0.91%)
May 01, 2020 20.50 20.56 20.19 20.33 40,736,952 -0.67(-3.20%)
Apr 30, 2020 21.11 21.34 20.89 21.00 61,581,952 -0.54(-2.52%)
Apr 29, 2020 21.58 21.80 21.36 21.54 76,040,520 +0.61(+2.91%)
Apr 28, 2020 21.34 21.50 20.89 20.93 50,403,340 +0.22(+1.07%)
Apr 27, 2020 20.23 20.82 20.20 20.71 118,769,640 +0.68(+3.40%)
Apr 24, 2020 19.96 20.11 19.65 20.03 36,723,948 +0.29(+1.45%)
Apr 23, 2020 19.88 20.14 19.72 19.75 77,861,128 -0.08(-0.42%)
Apr 22, 2020 20.02 20.08 19.78 19.83 51,562,156 +0.21(+1.08%)
Apr 21, 2020 19.65 20.00 19.54 19.62 78,096,600 -0.65(-3.23%)
Apr 20, 2020 20.22 20.60 20.04 20.27 64,078,328 -0.36(-1.74%)
Apr 17, 2020 20.36 20.74 20.20 20.63 96,267,160 +1.03(+5.27%)
Apr 16, 2020 19.90 19.94 19.40 19.60 74,724,848 -0.35(-1.76%)
Apr 15, 2020 20.02 20.14 19.85 19.95 68,897,184 -0.90(-4.33%)
Apr 14, 2020 21.26 21.32 20.46 20.85 104,370,136 +0.09(+0.44%)
Apr 13, 2020 21.48 21.50 20.57 20.76 71,862,024 -0.78(-3.64%)
Apr 09, 2020 20.98 21.80 20.94 21.54 160,512,432 +1.10(+5.36%)
Apr 08, 2020 19.88 20.57 19.66 20.45 86,823,968 +0.86(+4.37%)
Apr 07, 2020 20.45 20.47 19.58 19.59 77,003,160 +0.19(+1.00%)
Apr 06, 2020 19.00 19.55 18.86 19.39 74,886,608 +1.30(+7.18%)
Apr 03, 2020 18.29 18.56 17.83 18.10 74,256,136 -0.37(-2.00%)
Apr 02, 2020 17.90 18.61 17.84 18.46 74,231,088 +0.45(+2.51%)
Apr 01, 2020 18.17 18.37 17.85 18.01 85,936,376 -1.17(-6.10%)
Mar 31, 2020 19.54 19.76 19.02 19.18 90,959,280 -0.54(-2.76%)
Mar 30, 2020 19.39 19.83 18.98 19.73 73,039,384 +0.37(+1.90%)
Mar 27, 2020 19.16 19.97 18.93 19.36 118,632,528 -0.61(-3.05%)
Mar 26, 2020 19.04 20.10 19.01 19.97 140,806,224 +1.18(+6.28%)
Mar 25, 2020 18.56 19.56 17.87 18.79 176,828,512 +0.50(+2.72%)
Mar 24, 2020 17.24 18.39 17.12 18.29 172,021,680 +2.02(+12.40%)
Mar 23, 2020 17.14 17.14 16.11 16.27 156,863,888 -1.00(-5.82%)
Mar 20, 2020 18.11 18.20 17.06 17.28 172,764,608 -0.64(-3.57%)
Mar 19, 2020 17.17 18.17 16.55 17.92 115,637,992 +0.38(+2.19%)
Mar 18, 2020 17.95 18.32 16.70 17.53 158,756,752 -1.63(-8.49%)
Mar 17, 2020 18.59 19.36 17.85 19.16 133,850,064 +0.99(+5.43%)
Mar 16, 2020 17.68 19.50 17.29 18.17 121,105,976 -2.89(-13.71%)
Mar 13, 2020 20.01 21.10 19.09 21.06 176,162,976 +2.45(+13.16%)
Mar 12, 2020 19.13 20.29 18.55 18.61 176,679,312 -2.26(-10.81%)
Mar 11, 2020 21.39 21.61 20.57 20.87 160,843,456 -1.20(-5.42%)
Mar 10, 2020 21.81 22.08 20.87 22.06 163,393,984 +1.22(+5.87%)
Mar 09, 2020 21.01 21.82 20.57 20.84 146,844,720 -2.50(-10.72%)
Mar 06, 2020 23.07 23.61 22.87 23.34 175,792,256 -0.82(-3.40%)
Mar 05, 2020 24.55 24.61 23.89 24.17 142,528,240 -1.22(-4.82%)
Mar 04, 2020 24.91 25.40 24.48 25.39 136,155,264 +0.81(+3.31%)
Mar 03, 2020 25.45 25.81 24.33 24.58 280,753,600 -0.96(-3.76%)
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.