Home

FINANCIAL SEL (XLF)

53.19
+0.57 (1.08%)
NYSE · Last Trade: Jul 3rd, 7:51 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For FINANCIAL SEL (XLF)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202552.7553.2752.7053.1925,904,81553.19
7/02/202552.7552.7652.3452.6241,853,82252.62
7/01/202552.2452.7752.2152.6633,842,76452.66
6/30/202552.1852.4452.1352.3742,471,30852.37
6/27/202551.7552.2351.7051.9439,036,71851.94
6/26/202551.4451.8351.4151.7937,865,36151.79
6/25/202551.5951.5951.3051.4133,122,82151.41
6/24/202551.3251.7751.2751.5841,225,26751.58
6/23/202550.2050.8449.8450.8244,018,90050.82
6/20/202550.3750.5850.2250.3644,456,16550.19
6/18/202550.2250.7750.1550.2245,767,72750.05
6/17/202550.2750.4850.0950.2431,114,94350.07
6/16/202550.3250.8850.3150.5335,626,93250.36
6/13/202550.3550.4649.8149.9654,921,93349.79
6/12/202550.7051.0150.5051.0025,495,38250.83
6/11/202551.1151.3450.8151.0039,367,33350.83
6/10/202550.9951.0850.8851.0627,727,98750.89
6/09/202551.3451.3650.6951.0028,322,03550.83
6/06/202551.1751.4451.0551.2834,982,84751.10
6/05/202550.8050.8850.4550.6542,034,13050.48
6/04/202551.1551.2150.7850.7924,599,93050.62
6/03/202550.8251.1350.4151.0833,702,20150.91
6/02/202550.6151.0050.2950.9830,140,69350.81
5/30/202550.6851.0550.4550.9637,953,26850.79
5/29/202550.7650.8650.3650.8534,280,47950.68
5/28/202550.8951.0250.5150.5931,539,64650.42
5/27/202550.4450.9650.2650.9338,638,56350.76
5/23/202549.5850.2949.5750.0533,704,11249.88
5/22/202550.1850.5249.9750.2333,660,46650.06
5/21/202551.0251.1650.2450.2940,020,53850.12
5/20/202551.3851.5251.1151.3426,902,17651.16
5/19/202551.3251.7751.2451.6226,346,05851.44
5/16/202551.2751.6751.1651.5953,401,29351.41
5/15/202550.8751.3650.8351.2834,739,57551.10
5/14/202551.1051.1750.7850.9438,861,77550.77
5/13/202551.0051.3250.9151.0833,991,14050.91
5/12/202551.1151.2050.5550.8744,271,51450.70
5/09/202549.9650.0349.7249.8622,075,06949.69
5/08/202549.8450.3749.7349.8631,317,19549.69
5/07/202549.3249.7249.2649.4530,071,32749.28
5/06/202549.0049.5548.9749.1628,943,85048.99
5/05/202549.3449.8349.1049.4424,139,29049.27
5/02/202549.4949.9449.3349.7635,032,08949.59
5/01/202548.5849.0748.4448.7534,416,73048.58
4/30/202548.1548.9247.5048.7633,755,20148.59
4/29/202548.1848.7647.9648.6742,474,71748.50
4/28/202548.2248.5747.8348.1733,922,26248.01
4/25/202548.0148.2347.7048.0228,112,98247.86
4/24/202547.5548.3447.3648.2526,912,15748.09
4/23/202548.0448.7347.5647.7250,288,45347.56
4/22/202546.3447.2846.2047.1638,694,49547.00
4/21/202546.4146.5545.1445.6543,078,06745.49
4/17/202546.5047.2046.4346.6561,866,56246.49
4/16/202547.1747.3446.1846.5348,135,00346.37
4/15/202547.4247.9047.2347.2741,835,23947.11
4/14/202547.3547.6246.8747.1553,976,28146.99
4/11/202545.6046.9745.3746.6763,719,52846.51
4/10/202546.5346.6044.5445.9193,312,80045.75
4/09/202543.2447.6143.0747.23177,168,93647.07
4/08/202545.8046.2243.2343.9298,794,77543.77
4/07/202542.8445.1142.2144.09180,289,35243.94
4/04/202546.0746.4144.1044.20128,247,35444.05