$25.18 -0.03 (%) Sel Sct Fnncl Shs - NYSEARCA

Aug. 3, 2015 | 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
7/31/201525.2925.3225.1425.2119,608,100
7/30/201525.2525.3125.1525.2916,732,700
7/29/201525.1225.3025.0625.2926,881,700
7/28/201525.1425.1424.8825.0424,108,200
7/27/201524.9525.0124.8524.9428,273,800
7/24/201525.3325.3525.0825.1226,116,700
7/23/201525.6025.6225.3125.3629,700,800
7/22/201525.4025.6125.3725.5829,617,500
7/21/201525.4325.5325.3325.3919,813,300
7/20/201525.4625.5025.3525.4220,596,300
7/17/201525.4425.4725.2825.3918,104,600
7/16/201525.4025.4625.3725.4632,316,300
7/15/201525.1225.2525.0325.2150,496,300
7/14/201524.8625.0524.8125.0022,495,500
7/13/201524.8524.9424.8024.9433,461,600
7/10/201524.6924.7024.5324.6429,342,500
7/9/201524.5024.5424.3024.3525,375,000
7/8/201524.2624.4224.1224.1646,132,700
7/7/201524.5024.6124.1324.5951,240,900
7/6/201524.3624.6024.3324.5426,989,400
7/2/201524.7424.8024.5424.6419,562,500
7/1/201524.7624.8124.6024.7542,546,800
6/30/201524.5324.5924.3024.3862,862,100
6/29/201524.6224.7324.2824.2942,983,300
6/26/201524.9224.9624.8224.8924,969,300
6/25/201525.0325.0424.7924.8135,509,000
6/24/201525.1325.1724.9624.9621,560,600
6/23/201525.1925.2525.1325.1727,248,000
6/22/201525.1025.2225.0925.1233,045,100
6/19/201525.0925.1224.7424.7438,238,400
6/18/201525.1525.3125.0425.2756,975,300
6/17/201525.1525.1824.9825.0445,043,200
6/16/201524.9425.0924.8625.0729,429,900
6/15/201524.8825.0224.7724.9333,045,200
6/12/201525.0925.1424.9625.0434,286,400
6/11/201525.1625.2025.0625.1548,768,600
6/10/201524.8425.1424.8025.0543,840,900
6/9/201524.6624.8124.5624.7025,315,200
6/8/201524.8324.8624.6324.6422,966,800
6/5/201524.8324.9524.7224.7942,569,400
6/4/201524.8024.8624.6124.6530,439,700
6/3/201524.7524.9424.7024.8733,223,800
6/2/201524.6024.7524.5024.6621,467,800
6/1/201524.7324.7624.5524.6218,734,500
5/29/201524.8224.8224.5424.6025,606,400
5/28/201524.7924.8424.6724.8217,790,900
5/27/201524.6524.8824.6224.8525,811,000
5/26/201524.8224.8224.5624.5844,542,800
5/22/201524.8024.9224.8024.8613,186,000
5/21/201524.8624.9124.8324.8518,823,800
5/20/201525.0325.0424.8724.9130,341,400
5/19/201524.8925.0624.8724.9826,411,900
5/18/201524.7124.8624.6824.8416,118,400
5/15/201524.8224.8324.6224.7023,147,800
5/14/201524.7124.8224.6624.8121,482,900
5/13/201524.5824.6824.5424.5923,907,700
5/12/201524.5624.6424.3824.5839,610,600
5/11/201524.7624.8124.6324.6731,157,300
5/8/201524.5424.7624.5424.7633,074,100
5/7/201524.1424.4724.1424.4131,917,800
5/6/201524.4624.5024.0724.2429,753,300
5/5/201524.5124.6524.3424.3630,639,800
5/4/201524.4424.5924.4024.5822,232,300
5/1/201524.2624.3724.2324.3418,331,100
4/30/201524.2524.3824.0424.1334,799,500
4/29/201524.1924.4324.0924.3240,530,900
4/28/201524.1524.3324.0524.3325,791,000
4/27/201524.3124.4124.1524.1923,953,500
4/24/201524.2724.3124.1924.2818,709,400
4/23/201524.2424.3824.2024.3221,360,400
4/22/201524.1324.3424.0524.2821,536,600
4/21/201524.2324.3524.0924.1121,701,700
4/20/201524.2224.3224.2124.2315,516,000
4/17/201524.3424.3424.0424.1339,857,700
4/16/201524.4124.5424.2824.4622,615,000
4/15/201524.3824.5224.3224.4237,174,800
4/14/201524.3124.3924.1924.3326,400,500
4/13/201524.2024.4124.1824.3330,960,600
4/10/201524.2624.3024.2024.2414,756,200
4/9/201524.1724.2724.0824.2520,792,600
4/8/201524.1424.3124.1424.2118,503,700
4/7/201524.3024.3224.1224.1218,153,100
4/6/201524.0124.3123.9624.2515,785,900
4/2/201524.0324.2524.0324.2121,504,600
4/1/201524.0524.1823.9224.0926,663,700
3/31/201524.1624.2324.0624.1121,228,400
3/30/201524.1124.3424.1024.2835,273,800
3/27/201523.9623.9923.8423.9324,495,700
3/26/201523.8824.0723.7823.9632,687,800
3/25/201524.4024.4623.9823.9832,957,600
3/24/201524.5524.5524.3624.3718,371,800
3/23/201524.6624.7824.5724.5721,459,800
3/20/201524.5024.7324.4224.7138,546,500
3/19/201524.7024.7024.3624.4734,514,000
3/18/201524.5024.7824.4124.7047,859,600
3/17/201524.5424.6224.3924.5618,072,500
3/16/201524.4224.6424.4224.6232,231,300
3/13/201524.4324.4824.1824.3233,239,300
3/11/201523.8924.0623.8623.9729,676,400
3/10/201524.1324.1423.8223.8240,333,600
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!