$23.65 -0.16 (%) Sel Sct Fnncl Shs - NYSEARCA

Sep. 19, 2014 | 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
9/19/201423.8423.8823.5923.6550,520,400
9/18/201423.7023.8723.6723.8151,710,600
9/17/201423.5323.7123.4523.5844,589,200
9/16/201423.3223.5323.3123.4831,844,600
9/15/201423.3923.4423.3123.3820,872,700
9/12/201423.4123.5023.3023.3934,926,800
9/11/201423.2723.4323.2523.4129,802,600
9/10/201423.2423.3823.2423.3531,329,900
9/9/201423.4223.4223.1923.2331,217,400
9/8/201423.4423.5623.3923.4721,744,000
9/5/201423.4023.4723.2623.4624,374,700
9/4/201423.4323.5823.3523.4325,303,700
9/3/201423.5423.5623.3623.4119,619,600
9/2/201423.4323.4723.3223.4529,530,800
8/29/201423.3223.3923.2623.3622,748,400
8/28/201423.2123.2823.1623.2520,999,200
8/27/201423.4323.4323.2823.3217,684,500
8/26/201423.3023.4423.2923.3713,823,500
8/25/201423.2323.3923.2323.3227,533,000
8/22/201423.2023.2623.0923.1224,652,600
8/21/201422.9823.2422.9423.2037,392,700
8/20/201422.8323.0122.8022.9326,540,600
8/19/201422.8822.9322.8522.8720,205,400
8/18/201422.6922.8522.6822.8325,114,400
8/15/201422.7922.7922.4522.5839,796,000
8/14/201422.5822.6922.5722.6921,900,500
8/13/201422.5022.6022.4822.5522,635,500
8/12/201422.3322.5122.3322.4521,998,400
8/11/201422.3822.5022.3822.4022,779,300
8/8/201422.1522.3922.1022.3851,165,800
8/7/201422.3622.4122.1022.1639,808,800
8/6/201422.1022.3822.1022.2637,073,400
8/5/201422.2922.3622.0822.1739,905,000
8/4/201422.3022.4322.2022.4026,183,800
8/1/201422.3522.4422.1222.2249,566,400
7/31/201422.7222.7822.4022.4150,141,800
7/30/201422.8722.9722.7422.8839,824,900
7/29/201422.9322.9922.7722.7828,430,100
7/28/201422.8722.9622.7522.9042,173,200
7/25/201422.9323.0022.8722.8936,312,200
7/24/201423.0323.0622.9823.0220,409,400
7/23/201422.9323.0122.9022.9714,318,300
7/22/201422.9122.9622.8722.9212,997,200
7/21/201422.7922.8822.7522.8514,838,000
7/18/201422.7222.9322.7222.9120,981,300
7/17/201422.8422.9422.6322.6534,148,100
7/16/201423.0123.0422.8822.9526,670,800
7/15/201422.9523.0422.8722.9929,505,600
7/14/201422.9122.9222.8022.8321,338,000
7/11/201422.6222.7122.5122.6921,206,300
7/10/201422.5522.7222.4622.6525,844,500
7/9/201422.7722.8222.7222.8019,407,600
7/8/201422.9022.9222.6922.7434,309,000
7/7/201423.0123.0122.8722.9424,710,800
7/3/201423.0223.0722.9723.0422,116,900
7/2/201422.8722.9522.8522.8617,640,500
7/1/201422.7922.9822.7922.8828,370,700
6/30/201422.7122.7822.6822.7437,355,900
6/27/201422.6022.7622.6022.7617,944,700
6/26/201422.7222.7522.5022.6726,728,500
6/25/201422.6222.7822.6022.7525,685,100
6/24/201422.8322.9322.7022.7322,551,800
6/20/201422.8422.8622.7622.8324,913,900
6/19/201422.8722.8922.7522.8323,105,700
6/18/201422.7222.9022.6322.8630,971,500
6/17/201422.4722.7522.4622.7324,453,900
6/16/201422.5722.5722.4422.5033,904,400
6/13/201422.6622.7122.5422.6127,967,900
6/12/201422.7322.7422.5622.6030,051,800
6/11/201422.8022.8122.6722.7420,569,500
6/10/201422.8422.8922.8022.8921,570,100
6/9/201422.8122.9322.7922.9032,283,000
6/6/201422.7122.8322.6722.8029,857,100
6/5/201422.4822.6622.3822.6531,034,500
6/4/201422.3122.4622.3122.4419,562,700
6/3/201422.2922.3822.2522.3815,683,800
6/2/201422.3122.3722.2022.3520,295,200
5/30/201422.1922.3122.1822.2927,231,200
5/29/201422.2422.2622.1422.2414,915,800
5/28/201422.1822.2522.1422.1932,857,900
5/27/201422.0922.3222.0922.2323,107,200
5/23/201422.0022.0521.9522.0416,558,400
5/22/201421.9022.0121.8421.9718,322,700
5/21/201421.8121.9621.8021.8731,730,500
5/20/201421.8221.8721.6521.7319,499,600
5/19/201421.6921.8821.6821.8620,044,600
5/16/201421.7321.7521.5821.7533,476,100
5/15/201421.8721.9021.5621.7239,814,900
5/13/201422.1622.2222.1022.1323,549,400
5/12/201422.0422.1621.9922.1520,831,100
5/8/201421.8522.0621.8521.9429,129,400
5/7/201421.7021.9021.6421.8840,951,600
5/6/201421.8421.8421.5921.5960,037,600
5/5/201421.7921.9221.7121.9018,851,500
5/2/201422.0122.1921.9421.9928,108,900
5/1/201421.9622.0321.8922.0027,308,700
4/30/201421.8722.0121.8521.9637,998,500
4/29/201421.7721.9421.7521.9327,767,800
4/28/201421.8521.9121.5121.7243,922,800
4/25/201421.9822.0021.8121.8528,599,300
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center