$20.95 -0.28 (%) Sel Sct Fnncl Shs - NYSEARCA

Feb. 5, 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
2/5/201621.2521.3620.8920.9566,211,800
2/4/201620.9221.3820.9221.2378,806,700
2/3/201621.1521.1520.4521.05123,420,000
2/2/201621.3221.3520.9821.0369,989,800
2/1/201621.6221.7421.4721.6368,693,400
1/29/201621.2821.7321.2121.7281,656,300
1/28/201621.2521.3520.9921.1364,912,000
1/27/201621.1321.4920.9721.1262,718,400
1/26/201620.9321.2620.9021.2051,968,900
1/25/201621.1921.2720.8020.8564,161,000
1/22/201621.1721.3721.1321.2848,200,000
1/21/201621.0121.2820.8320.9074,325,600
1/20/201620.9721.1920.5320.9987,475,400
1/19/201621.6521.7321.2621.4168,058,000
1/15/201621.1721.5221.1321.4276,655,400
1/14/201621.7722.0921.5621.9177,387,500
1/13/201622.3922.4921.6221.72101,970,000
1/12/201622.3622.4022.0122.3065,502,500
1/11/201622.2222.2621.9122.1357,665,800
1/8/201622.6522.6722.0522.1067,447,800
1/7/201622.6222.8322.3622.4574,741,600
1/6/201623.1223.2422.9823.1062,752,700
1/5/201623.4123.5323.2523.4642,320,500
1/4/201623.3423.3923.1023.3775,863,100
12/31/201523.8324.1123.7823.8348,054,200
12/30/201524.1924.2324.0324.0715,710,100
12/29/201524.1924.2724.1124.2430,901,900
12/28/201523.9124.0023.7923.9913,604,400
12/24/201524.0624.1423.9524.0111,246,700
12/23/201523.9024.0723.8324.0333,004,000
12/22/201523.6723.8023.4623.7546,375,100
12/21/201523.4923.6123.3223.5341,208,900
12/18/201523.7723.8023.3023.3092,281,700
12/17/201524.5324.5324.0624.0957,606,300
12/16/201524.2724.5224.0424.4483,026,200
12/15/201523.7424.1823.7224.0575,818,800
12/14/201523.4723.6623.2423.5058,447,500
12/11/201523.6223.7723.3223.4572,739,300
12/10/201523.9524.2123.8723.9847,247,200
12/9/201524.1324.4023.8223.9654,122,500
12/8/201524.2824.4624.1824.2428,999,000
12/7/201524.7524.7724.4324.5525,492,400
12/4/201524.2924.8224.2324.7842,686,800
12/3/201524.6824.6824.0624.1448,179,200
12/2/201524.8924.8924.4924.5435,618,700
12/1/201524.6524.8424.6024.8331,087,200
11/30/201524.6624.6624.5224.5624,663,800
11/27/201524.5624.6124.4424.5818,839,300
11/25/201524.5124.5724.4524.5219,680,000
11/24/201524.4224.5824.2924.5029,177,000
11/23/201524.6624.7424.5424.5725,856,100
11/20/201524.7024.7724.6024.6735,897,100
11/19/201524.6024.6824.5124.6328,930,200
11/18/201524.3024.6224.2224.5967,890,200
11/17/201524.3124.3824.1124.1637,378,700
11/16/201523.8524.2123.8024.2143,509,800
11/13/201524.0024.1723.8523.9243,767,500
11/12/201524.4324.4424.1124.1254,100,300
11/11/201524.6824.6824.4724.4922,401,600
11/10/201524.4024.5824.3624.5733,403,200
11/9/201524.7624.8224.3224.4648,066,100
11/6/201524.9424.9724.6424.7369,501,300
11/5/201524.3824.5224.3424.4836,748,000
11/4/201524.4524.5124.3124.3832,575,600
11/3/201524.4024.5324.2924.4534,507,900
10/30/201524.3724.3924.0524.0851,070,400
10/29/201524.4524.5524.3124.4339,382,300
10/28/201523.9524.5023.9524.4691,030,300
10/27/201523.9223.9523.8223.9023,285,300
10/26/201524.1424.1423.9524.0419,890,900
10/23/201524.0724.1523.9624.1437,289,600
10/22/201523.5523.9723.5423.8849,719,200
10/21/201523.7023.7823.4623.5023,732,900
10/20/201523.5323.7023.5123.6719,448,800
10/19/201523.4023.5823.3923.5326,555,900
10/16/201523.4823.5923.4323.5529,685,000
10/15/201523.0223.4423.0023.4145,209,200
10/14/201523.0923.1322.8622.8936,363,800
10/13/201523.1823.3323.0823.0834,485,800
10/12/201523.2323.3023.1723.2620,562,300
10/9/201523.4423.4623.1423.2447,391,700
10/8/201523.1623.4123.1123.3930,249,400
10/7/201523.2223.3823.0823.2531,354,200
10/6/201523.1323.2123.0323.0729,800,900
10/5/201522.8623.2122.8523.1838,972,800
10/2/201522.1822.7021.9822.7061,207,200
10/1/201522.6522.7622.4322.6739,409,400
9/30/201522.6222.6622.3922.6639,875,500
9/29/201522.3022.3922.1222.3239,207,400
9/28/201522.6522.6922.2122.2847,459,700
9/25/201522.8022.9622.7022.8145,017,200
9/24/201522.3822.5222.2822.4841,649,900
9/23/201522.6422.7222.5122.6428,343,700
9/22/201522.5822.7122.4622.6353,075,500
9/21/201522.8123.0122.7722.9238,259,500
9/18/201522.7922.9022.6222.6669,285,800
9/17/201523.5323.6923.1723.2261,106,000
9/16/201523.4223.5923.3023.5522,752,500
9/15/201523.1623.4723.0723.4033,345,500
9/14/201523.0723.1422.9823.0725,863,000
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center