Skip to main content

FINANCIAL SEL (NY: XLF )

41.28 -0.31 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 32.55 32.72 32.34 32.37 32,643,160 -0.09(-0.27%)
Apr 28, 2023 31.92 32.49 31.85 32.46 55,788,932 +0.38(+1.19%)
Apr 27, 2023 31.69 32.14 31.69 32.08 47,402,780 +0.51(+1.61%)
Apr 26, 2023 31.79 31.96 31.43 31.57 55,471,816 -0.30(-0.95%)
Apr 25, 2023 32.23 32.29 31.87 31.88 59,795,240 -0.56(-1.72%)
Apr 24, 2023 32.48 32.61 32.35 32.43 33,465,422 -0.08(-0.24%)
Apr 21, 2023 32.53 32.55 32.33 32.51 42,595,120 -0.12(-0.36%)
Apr 20, 2023 32.51 32.72 32.50 32.63 40,135,964 -0.10(-0.30%)
Apr 19, 2023 32.60 32.81 32.54 32.73 40,296,844 +0.08(+0.24%)
Apr 18, 2023 32.62 32.72 32.37 32.65 50,558,004 +0.10(+0.30%)
Apr 17, 2023 32.16 32.56 32.02 32.55 71,288,712 +0.37(+1.16%)
Apr 14, 2023 32.20 32.44 32.02 32.18 66,754,640 +0.31(+0.98%)
Apr 13, 2023 31.60 31.88 31.39 31.87 59,813,628 +0.28(+0.90%)
Apr 12, 2023 31.81 31.97 31.50 31.58 65,030,884 -0.07(-0.22%)
Apr 11, 2023 31.45 31.79 31.43 31.65 55,080,888 +0.27(+0.87%)
Apr 10, 2023 31.19 31.39 31.12 31.38 28,507,456 +0.07(+0.22%)
Apr 06, 2023 31.13 31.36 31.10 31.31 37,563,724 +0.12(+0.38%)
Apr 05, 2023 30.99 31.26 30.98 31.19 59,226,300 -0.04(-0.13%)
Apr 04, 2023 31.60 31.65 31.02 31.23 46,917,860 -0.29(-0.93%)
Apr 03, 2023 31.43 31.65 31.34 31.52 52,621,352 +0.06(+0.19%)
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%)
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.