Sel Sct Fnncl Shs  $22.97

up +0.05


23/7/2014 04:00 PM  |  NYSEARCA : XLF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLF historical data

Date Open High Low Close Volume
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
4/24/201422.1422.1421.9422.0329,990,900
4/23/201421.9722.0621.9422.0426,155,700
4/22/201421.8722.0521.7921.9926,834,300
4/21/201421.8721.8921.7921.8430,613,700
4/17/201421.8521.9121.7521.8647,892,900
4/16/201421.7521.8321.6221.8240,100,300
4/15/201421.5021.6921.3421.6584,366,400
4/14/201421.5321.5621.2321.4556,253,200
4/11/201421.2921.5421.1921.2879,657,600
4/10/201422.0722.0721.5321.5476,733,300
4/9/201421.9322.0721.8222.0536,480,200
4/8/201421.8521.9121.6821.8645,734,300
4/7/201422.1522.1621.8121.8359,217,800
4/4/201422.5122.5622.1522.1748,905,200
4/3/201422.4522.4822.3222.3937,880,400
4/2/201422.4022.4822.3622.4336,202,800
4/1/201422.4022.4522.3222.3841,959,700
3/31/201422.2722.4122.2522.3433,345,900
3/28/201422.0822.2522.0322.1139,742,300
3/27/201422.0922.1921.9022.0265,808,600
3/26/201422.5022.5122.1422.1450,776,500
3/25/201422.4622.5022.2622.3734,198,000
3/24/201422.4722.5322.2622.3955,642,800
3/21/201422.5522.6522.3722.4067,182,700
3/20/201422.0922.5322.0922.4891,157,000
3/19/201422.1622.2921.9722.1356,841,000
3/18/201422.0922.1622.0522.1435,871,700
3/17/201421.9822.1121.9622.0337,643,100
3/14/201421.8622.0421.7821.8044,219,200
3/13/201422.2622.2921.8921.9456,958,600
3/12/201422.0922.2022.0322.1931,940,800
3/11/201422.4122.4322.1822.2345,148,700
3/10/201422.3222.5022.2422.3823,616,100
3/7/201422.4122.4922.2822.3766,242,700
3/6/201422.2022.3222.1922.2743,426,300
3/5/201421.9822.2021.9322.2047,684,800
3/4/201421.7821.9721.7421.9749,959,600
3/3/201421.5021.5621.3921.5349,625,800
2/28/201421.6021.8221.5621.7056,266,400
2/27/201421.4521.6021.3821.5938,758,600
2/26/201421.5621.5821.3721.4842,430,200
Trading Center