$19.38 -0.10 (%) Sel Sct Fnncl Shs - NYSE ARCA

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLF historical data

Date Open High Low Close Volume
9/23/201619.4119.5119.3519.3859,009,500
9/22/201619.5419.5619.4419.4838,355,700
9/21/201619.4119.4619.2519.4464,029,700
9/20/201619.4519.4819.2919.3239,903,200
9/19/201619.1819.4519.2319.3150,396,100
9/16/201623.7523.7623.5523.6261,117,600
9/15/201623.7724.0323.7223.9662,132,900
9/14/201623.8824.0423.7523.8267,324,800
9/13/201624.0324.0923.7923.8867,612,400
9/12/201623.9324.4023.8224.3170,798,600
9/9/201624.3624.4524.0424.0454,002,300
9/8/201624.5224.5924.4524.5058,542,700
9/7/201624.4424.5524.3924.5231,414,300
9/6/201624.5624.6024.3424.5348,984,500
9/2/201624.4924.6424.4624.5754,361,000
9/1/201624.6224.6424.2724.4651,145,800
8/31/201624.5524.5824.3624.5645,805,100
8/30/201624.3624.5424.3324.5431,973,300
8/29/201624.1724.4124.1424.3232,860,700
8/26/201624.1524.2923.9624.1152,764,700
8/25/201624.0024.1223.9724.0822,136,200
8/24/201624.0524.1123.9724.0319,739,400
8/23/201624.1024.1624.0424.0424,253,000
8/22/201623.9724.0323.9124.0126,415,500
8/19/201623.9524.0323.8624.0125,597,200
8/18/201624.0024.0723.9524.0221,604,400
8/17/201623.9624.0523.9024.0420,858,300
8/16/201623.9824.0223.9023.9622,451,200
8/15/201623.9524.0423.9324.0221,345,200
8/12/201623.7723.9023.7623.8623,445,600
8/11/201623.9323.9923.8423.9320,422,100
8/10/201624.0524.0923.8423.8827,250,400
8/9/201624.0424.1124.0124.0726,190,100
8/8/201624.0924.1223.9824.0536,571,800
8/5/201623.8224.0223.7524.0241,870,300
8/4/201623.6123.6523.5223.5725,477,900
8/3/201623.3923.6423.3923.6327,223,000
8/2/201623.5223.6123.3323.3932,257,900
8/1/201623.6723.7723.5423.5932,014,400
7/29/201623.6023.7623.6023.6544,224,700
7/28/201623.5823.7423.5023.6926,808,600
7/27/201623.6123.7123.5623.6441,194,100
7/26/201623.5723.6823.5523.6528,013,100
7/25/201623.6423.6923.5623.6330,135,100
7/22/201623.5623.6923.5223.6819,077,800
7/21/201623.6223.6623.5023.5329,670,600
7/20/201623.7023.7023.5523.6525,847,000
7/19/201623.4923.6223.4623.6125,002,100
7/18/201623.5323.6323.5123.6031,643,500
7/15/201623.6523.6723.3723.5250,943,100
7/14/201623.8023.8023.5023.5654,459,400
7/13/201623.3223.3923.2123.3446,610,200
7/12/201623.0523.3723.1923.3444,727,300
7/11/201623.0423.1222.9723.0534,571,500
7/8/201622.8022.9522.7722.9244,945,100
7/7/201622.5322.6822.3822.4953,396,800
7/6/201622.2122.4922.1622.4647,572,000
7/5/201622.5222.5822.2922.4048,381,000
7/1/201622.7722.9022.7022.7436,633,100
6/30/201622.5722.8622.4622.8659,063,400
6/29/201622.1922.5022.1422.5081,242,100
6/28/201621.8422.0021.6522.0089,132,600
6/27/201621.7521.7821.3221.45118,428,000
6/24/201622.1122.5922.0022.08134,780,000
6/23/201623.1223.3323.1123.3359,907,000
6/22/201622.8723.0422.8022.8543,871,000
6/21/201622.8322.9222.7322.8732,744,200
6/20/201622.9723.0922.7322.7457,324,800
6/17/201622.6622.7222.5122.6137,794,100
6/16/201622.5122.7722.3822.7558,073,200
6/15/201622.7222.9522.6722.6947,144,300
6/14/201622.9123.0322.5422.6654,336,500
6/13/201623.0323.3022.9923.0045,701,000
6/10/201623.1823.2723.0923.1638,464,400
6/9/201623.4823.5223.3323.4532,145,600
6/8/201623.5623.6823.5623.6224,752,200
6/7/201623.6723.7423.5823.6021,530,300
6/6/201623.5223.7623.5023.6538,119,800
6/3/201623.5623.5823.2623.5169,929,500
6/2/201623.7423.8523.6623.8522,930,200
6/1/201623.5823.8323.4823.8031,236,700
5/31/201623.9323.9323.6723.7533,212,700
5/27/201623.6923.8223.6623.8130,078,200
5/26/201623.8023.8323.6223.6529,405,700
5/25/201623.6423.9123.6323.7941,976,200
5/24/201623.3523.5923.3223.5438,494,300
5/23/201623.1623.2723.0923.1931,336,900
5/20/201623.1723.3423.1323.2129,053,900
5/19/201623.1623.2722.9123.0553,780,100
5/18/201622.8023.2922.8023.2781,431,400
5/17/201622.9423.0422.7722.8736,927,400
5/16/201622.8823.1022.8623.0027,454,300
5/13/201623.1123.2722.8422.8836,993,400
5/12/201623.2323.3323.0223.1628,639,300
5/11/201623.3323.3923.1323.1525,963,600
5/10/201623.1823.4123.1723.4030,502,900
5/9/201623.0923.2022.9823.0725,986,400
5/6/201622.8623.1422.8623.1331,652,400
5/5/201623.0923.1822.9723.0338,215,400
5/4/201622.9523.1622.9323.0437,747,100
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center