$24.03 -0.01 (%) Sel Sct Fnncl Shs - NYSE ARCA

Aug. 24, 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
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
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center