$23.93 -0.03 (%) Sel Sct Fnncl Shs - NYSEARCA

Mar. 27, 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
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
3/9/201524.2524.3924.2424.3421,662,800
3/6/201524.5024.6624.1924.2360,396,100
3/5/201524.3524.4624.2724.4120,399,700
3/4/201524.3624.3924.2224.3138,737,000
3/3/201524.4624.5324.3424.4625,775,300
3/2/201524.3624.5524.3124.5322,045,200
2/27/201524.4124.4624.3324.3523,507,600
2/26/201524.5324.5424.3624.4427,198,000
2/25/201524.4824.6024.4724.5026,530,800
2/24/201524.4424.5824.3924.5027,586,200
2/23/201524.4124.4124.2524.3819,185,000
2/20/201524.2224.4824.0724.4432,661,400
2/19/201524.3024.3624.2024.2617,506,300
2/18/201524.4824.4824.3024.3629,559,600
2/17/201524.3924.5724.3724.5114,516,000
2/13/201524.4624.5324.3424.4318,903,400
2/12/201524.2524.4824.2024.4533,010,000
2/11/201524.1824.2824.0524.2129,310,100
2/10/201524.2024.2624.0324.2132,284,500
2/9/201524.0324.1423.9624.0230,344,500
2/6/201524.1724.3824.0824.1467,617,800
2/5/201523.7823.9923.7623.9524,585,000
2/4/201523.7223.9123.6723.7130,482,500
2/3/201523.4723.7923.4723.7753,741,500
2/2/201523.0723.4122.8923.3851,165,700
1/30/201523.1223.3923.0023.0152,421,700
1/29/201523.1723.4423.0823.3940,950,000
1/28/201523.7523.7523.1623.2069,379,300
1/27/201523.5623.7923.5423.6328,583,900
1/26/201523.7323.9023.6723.8922,411,300
1/23/201524.0124.0623.7723.7727,676,200
1/22/201523.5924.0623.4324.0379,078,300
1/21/201523.3823.5723.2323.4540,009,400
1/20/201523.5623.6523.3123.3931,950,400
1/16/201523.1523.5023.0623.4972,705,000
1/15/201523.4223.5423.1723.2147,147,200
1/14/201523.4623.5923.1923.5057,965,900
1/13/201524.0824.2423.6723.8437,193,700
1/12/201524.1224.1823.8523.9231,158,700
1/9/201524.5024.5124.1124.1229,488,700
1/8/201524.3724.5124.3224.4530,865,900
1/6/201524.2124.2923.7323.8446,673,000
1/5/201524.5724.6224.1524.2141,243,300
1/2/201524.8624.9024.5424.7332,909,400
12/31/201425.1025.1224.7024.7324,264,800
12/30/201425.0025.0724.9325.0116,489,400
12/29/201424.9325.1424.8825.0417,974,400
12/26/201425.0325.0424.9424.9514,743,300
12/24/201425.0725.0724.9424.957,939,310
12/23/201424.9425.0824.8924.9918,625,800
12/22/201424.7524.8524.6924.8515,820,700
12/19/201424.7424.8124.6024.6839,892,300
12/18/201424.6024.8124.4724.7937,517,300
12/17/201423.8024.2423.7524.2343,763,900
12/16/201423.7924.1723.6823.6936,959,700
12/15/201424.2824.3223.8023.9237,315,800
12/12/201424.4324.5824.1124.1439,253,200
12/11/201424.6324.8424.5824.6258,342,400
12/10/201424.8124.8924.5224.5651,753,500
12/9/201424.6224.8824.5524.8845,099,100
12/8/201424.7925.0724.7824.9442,986,100
12/5/201424.7324.9124.7024.8230,227,400
12/4/201424.5424.6324.4424.6016,998,700
12/3/201424.4824.5924.4324.5714,471,500
12/2/201424.2124.4824.2124.4621,744,600
12/1/201424.2724.3424.1724.2327,339,000
11/28/201424.4024.5124.3724.407,815,980
11/26/201424.3524.3924.3224.388,748,450
11/25/201424.4224.4224.2724.3523,447,800
11/24/201424.2924.4324.2824.3718,715,200
11/21/201424.3624.3624.1824.2120,398,100
11/20/201423.9724.1223.9324.0916,083,600
11/19/201424.1024.1323.9924.0922,066,800
11/18/201424.0524.2224.0424.1412,697,100
11/17/201423.9924.0923.9724.0616,172,200
11/14/201424.1324.1824.0324.0611,432,800
11/13/201424.1724.2224.0424.1429,353,000
11/12/201424.1224.1824.0624.1518,723,500
11/11/201424.2924.3124.2024.2038,747,800
11/10/201424.1524.2824.1224.2830,652,700
11/7/201424.1524.2124.0324.1528,805,600
11/6/201424.0624.1523.9924.1426,963,900
11/5/201424.1524.1523.9624.1024,624,500
11/4/201423.8423.9523.7523.9429,814,400
11/3/201423.9023.9923.8323.9349,464,800
10/31/201423.8423.8723.7423.8438,082,800
10/30/201423.4223.6823.3523.5734,052,500
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center