$24.82 -0.03 (%) Sel Sct Fnncl Shs - NYSEARCA

May. 28, 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
5/28/201524.7924.8424.6724.8217,790,900
5/27/201524.6524.8824.6224.8525,811,000
5/26/201524.8224.8224.5624.5844,542,800
5/22/201524.8024.9224.8024.8613,186,000
5/21/201524.8624.9124.8324.8518,823,800
5/20/201525.0325.0424.8724.9130,341,400
5/19/201524.8925.0624.8724.9826,411,900
5/18/201524.7124.8624.6824.8416,118,400
5/15/201524.8224.8324.6224.7023,147,800
5/14/201524.7124.8224.6624.8121,482,900
5/13/201524.5824.6824.5424.5923,907,700
5/12/201524.5624.6424.3824.5839,610,600
5/11/201524.7624.8124.6324.6731,157,300
5/8/201524.5424.7624.5424.7633,074,100
5/7/201524.1424.4724.1424.4131,917,800
5/6/201524.4624.5024.0724.2429,753,300
5/5/201524.5124.6524.3424.3630,639,800
5/4/201524.4424.5924.4024.5822,232,300
5/1/201524.2624.3724.2324.3418,331,100
4/30/201524.2524.3824.0424.1334,799,500
4/29/201524.1924.4324.0924.3240,530,900
4/28/201524.1524.3324.0524.3325,791,000
4/27/201524.3124.4124.1524.1923,953,500
4/24/201524.2724.3124.1924.2818,709,400
4/23/201524.2424.3824.2024.3221,360,400
4/22/201524.1324.3424.0524.2821,536,600
4/21/201524.2324.3524.0924.1121,701,700
4/20/201524.2224.3224.2124.2315,516,000
4/17/201524.3424.3424.0424.1339,857,700
4/16/201524.4124.5424.2824.4622,615,000
4/15/201524.3824.5224.3224.4237,174,800
4/14/201524.3124.3924.1924.3326,400,500
4/13/201524.2024.4124.1824.3330,960,600
4/10/201524.2624.3024.2024.2414,756,200
4/9/201524.1724.2724.0824.2520,792,600
4/8/201524.1424.3124.1424.2118,503,700
4/7/201524.3024.3224.1224.1218,153,100
4/6/201524.0124.3123.9624.2515,785,900
4/2/201524.0324.2524.0324.2121,504,600
4/1/201524.0524.1823.9224.0926,663,700
3/31/201524.1624.2324.0624.1121,228,400
3/30/201524.1124.3424.1024.2835,273,800
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center