$23.81 +0.16 (%) Sel Sct Fnncl Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLF historical data

Date Open High Low Close Volume
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
5/3/201623.2523.2723.0223.2235,858,700
5/2/201623.3323.5523.2823.5235,389,600
4/29/201623.3123.4023.1023.3148,999,300
4/28/201623.4923.6823.3623.4460,804,900
4/27/201623.6323.7723.5523.6946,235,700
4/26/201623.5223.6823.4923.6533,846,300
4/25/201623.4523.5223.3323.5031,023,300
4/22/201623.3523.6023.3523.5537,959,500
4/21/201623.5323.6323.2723.3351,532,700
4/20/201623.3523.5823.3423.5460,717,400
4/19/201623.1423.3623.1423.3646,441,400
4/18/201622.7923.0922.7723.0742,594,700
4/15/201623.0423.0722.8622.9043,787,000
4/14/201622.8223.1022.8222.9842,286,800
4/13/201622.6522.9522.6322.9356,579,600
4/12/201622.1722.4622.1222.4239,176,200
4/11/201622.1522.3322.1222.1436,899,400
4/8/201622.1222.2722.0122.0545,456,400
4/7/201622.2322.2521.8521.9741,685,800
4/6/201622.2322.4122.1622.3930,974,500
4/5/201622.3822.4222.2322.2750,076,500
4/4/201622.6822.7322.5422.5931,311,800
4/1/201622.3922.7322.3022.7037,167,600
3/31/201622.4922.6422.4522.5032,450,100
3/30/201622.5422.7222.5222.5530,573,600
3/29/201622.2922.4322.1622.4236,099,200
3/28/201622.3422.4522.2722.3829,343,100
3/24/201622.2522.3122.1022.3139,399,500
3/23/201622.5822.6222.4422.4545,420,200
3/22/201622.5322.7122.4822.6235,322,800
3/21/201622.6622.8422.6022.6938,573,800
3/18/201622.6722.8222.6122.7352,828,000
3/17/201622.3622.7022.2022.6353,500,800
3/16/201622.2922.5022.1922.3658,797,700
3/15/201622.2722.4122.1922.4161,494,000
3/14/201622.4222.4822.2822.4244,961,700
3/11/201622.1422.5222.1422.4964,406,400
3/10/201622.0822.1821.6621.9277,348,400
3/9/201621.9922.0521.8621.9448,670,600
3/8/201622.0722.1621.8821.9176,916,800
3/7/201622.1322.3022.0622.2739,196,800
3/4/201622.3022.3922.1122.2857,438,900
3/3/201622.0222.2021.9322.1962,261,300
3/2/201621.8222.0521.7922.0473,000,500
3/1/201621.2421.8421.2421.8081,417,500
2/29/201621.3021.4121.0821.0957,551,600
2/26/201621.3121.5121.2021.3281,313,000
2/25/201620.8821.1920.8821.1771,254,100
2/24/201620.6320.9420.4520.8872,317,700
2/23/201621.2021.2320.8920.9358,126,200
2/22/201621.2321.4021.2321.3142,573,700
2/19/201620.8121.0720.7820.9874,315,100
2/18/201621.1821.1820.8820.9864,575,100
2/17/201621.0221.2021.0221.1064,863,000
2/16/201620.8420.9120.6320.8279,200,800
2/12/201620.1320.4920.0420.4997,189,800
2/11/201619.7419.8819.5319.66126,269,000
2/10/201620.5520.7820.2720.2865,667,700
2/9/201620.0220.5320.0220.39137,225,000
2/8/201620.6520.7220.1420.42107,484,000
2/5/201621.2521.3620.8920.9566,211,800
2/4/201620.9221.3820.9221.2378,806,700
2/3/201621.1521.1520.4521.05123,420,000
2/2/201621.3221.3520.9821.0369,989,800
2/1/201621.6221.7421.4721.6368,693,400
1/29/201621.2821.7321.2121.7281,656,300
1/28/201621.2521.3520.9921.1364,912,000
1/27/201621.1321.4920.9721.1262,718,400
1/26/201620.9321.2620.9021.2051,968,900
1/25/201621.1921.2720.8020.8564,161,000
1/22/201621.1721.3721.1321.2848,200,000
1/21/201621.0121.2820.8320.9074,325,600
1/20/201620.9721.1920.5320.9987,475,400
1/19/201621.6521.7321.2621.4168,058,000
1/15/201621.1721.5221.1321.4276,655,400
1/14/201621.7722.0921.5621.9177,387,500
1/13/201622.3922.4921.6221.72101,970,000
1/12/201622.3622.4022.0122.3065,502,500
1/11/201622.2222.2621.9122.1357,665,800
1/8/201622.6522.6722.0522.1067,447,800
1/7/201622.6222.8322.3622.4574,741,600
1/6/201623.1223.2422.9823.1062,752,700
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center