$23.01 -0.38 (%) Sel Sct Fnncl Shs - NYSEARCA

Jan. 30, 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
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
10/29/201423.4223.4823.2623.4445,194,200
10/28/201423.1923.3923.1923.3836,234,400
10/27/201423.0223.1422.9823.1322,198,200
10/24/201422.9223.1122.8823.1026,620,800
10/23/201422.9223.0322.8422.8880,887,500
10/22/201422.9122.9322.6622.6646,207,000
10/21/201422.6522.9022.5922.8751,169,000
10/20/201422.2722.4722.2722.4549,500,200
10/17/201422.3322.4322.1722.3253,449,800
10/16/201421.6622.2121.6422.0482,369,900
10/15/201422.4722.2621.5522.04109,184,000
10/14/201422.4422.6522.3722.4763,424,000
10/13/201422.5922.7322.3622.3857,354,900
10/10/201422.7122.9722.5722.5861,921,400
10/9/201423.2323.2322.7422.7689,587,700
10/8/201422.8323.2522.7623.2558,755,400
10/7/201423.1523.1522.8122.8251,258,900
10/6/201423.4423.4423.1823.2133,144,600
10/3/201423.1623.3223.0823.2850,440,600
10/2/201422.9023.0422.7422.9556,466,100
10/1/201423.1223.1722.8522.8951,387,400
9/30/201423.2623.3123.1223.1732,789,200
9/29/201423.0623.2623.0523.2137,662,600
9/26/201423.1423.3523.1023.2939,952,900
9/25/201423.3823.4223.0723.0742,188,600
9/24/201423.3823.4723.2823.4635,970,100
9/23/201423.4423.5623.3223.3332,028,900
9/22/201423.6023.6623.4623.4932,311,200
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center