Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FINANCIAL SEL (NY: XLF )

41.04 -0.24 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.339 7.350 7.271 7.321 128,799,688 +0.03(+0.39%)
Jan 30, 2012 7.277 7.308 7.230 7.292 111,833,992 -0.07(-0.92%)
Jan 27, 2012 7.292 7.386 7.282 7.360 161,491,808 +0.03(+0.36%)
Jan 26, 2012 7.433 7.469 7.292 7.333 162,481,040 -0.06(-0.85%)
Jan 25, 2012 7.339 7.417 7.313 7.396 161,825,392 +0.02(+0.21%)
Jan 24, 2012 7.318 7.391 7.282 7.381 125,780,136 -0.01(-0.14%)
Jan 23, 2012 7.370 7.443 7.344 7.391 154,906,864 +0.03(+0.35%)
Jan 20, 2012 7.292 7.376 7.271 7.365 179,084,992 +0.05(+0.64%)
Jan 19, 2012 7.324 7.344 7.287 7.318 204,893,632 +0.07(+0.93%)
Jan 18, 2012 7.126 7.261 7.094 7.251 184,769,824 +0.10(+1.46%)
Jan 17, 2012 7.204 7.277 7.115 7.146 138,687,552 -0.05(-0.69%)
Jan 13, 2012 7.105 7.204 7.073 7.196 148,175,280 -0.05(-0.75%)
Jan 12, 2012 7.256 7.292 7.162 7.251 146,765,120 +0.03(+0.40%)
Jan 11, 2012 7.110 7.230 7.084 7.222 126,187,264 +0.08(+1.13%)
Jan 10, 2012 7.126 7.167 7.094 7.141 134,096,256 +0.13(+1.82%)
Jan 09, 2012 7.006 7.047 6.969 7.014 107,861,136 +0.04(+0.52%)
Jan 06, 2012 7.027 7.027 6.933 6.977 130,819,616 -0.04(-0.63%)
Jan 05, 2012 6.865 7.058 6.834 7.021 140,032,800 +0.09(+1.35%)
Jan 04, 2012 6.896 6.954 6.850 6.928 108,911,688 +0.16(+2.31%)
Dec 30, 2011 6.808 6.808 6.766 6.771 53,239,752 -0.04(-0.54%)
Dec 29, 2011 6.724 6.813 6.719 6.808 72,082,128 +0.11(+1.59%)
Dec 28, 2011 6.818 6.818 6.698 6.701 82,026,592 -0.11(-1.61%)
Dec 27, 2011 6.823 6.881 6.808 6.810 51,733,204 -0.04(-0.57%)
Dec 23, 2011 6.834 6.860 6.787 6.850 58,861,056 +0.19(+2.81%)
Dec 21, 2011 6.626 6.678 6.568 6.662 152,742,272 +0.04(+0.55%)
Dec 20, 2011 6.506 6.657 6.501 6.626 196,983,888 +0.24(+3.79%)
Dec 19, 2011 6.547 6.558 6.360 6.383 127,786,040 -0.15(-2.27%)
Dec 16, 2011 6.563 6.626 6.511 6.532 190,964,736 +0.03(+0.40%)
Dec 15, 2011 6.599 6.609 6.495 6.505 119,004,984 +0.01(+0.08%)
Dec 14, 2011 6.454 6.578 6.443 6.500 185,110,560 -0.03(-0.40%)
Dec 13, 2011 6.676 6.702 6.443 6.526 234,019,840 -0.09(-1.41%)
Dec 12, 2011 6.681 6.687 6.562 6.619 188,878,352 -0.16(-2.37%)
Dec 09, 2011 6.702 6.816 6.687 6.780 189,723,040 +0.14(+2.18%)
Dec 08, 2011 6.832 6.832 6.614 6.635 234,925,840 -0.27(-3.90%)
Dec 07, 2011 6.764 6.925 6.718 6.904 176,962,464 +0.08(+1.21%)
Dec 06, 2011 6.777 6.863 6.738 6.821 109,513,832 +0.01(+0.08%)
Dec 05, 2011 6.806 6.899 6.759 6.816 194,659,488 +0.13(+2.01%)
Dec 02, 2011 6.661 6.806 6.661 6.681 247,587,424 +0.09(+1.33%)
Dec 01, 2011 6.593 6.619 6.516 6.593 132,298,984 -0.04(-0.55%)
Nov 30, 2011 6.474 6.661 6.443 6.630 263,854,016 +0.39(+6.17%)
Nov 29, 2011 6.273 6.319 6.226 6.244 122,941,944 -0.03(-0.54%)
Nov 28, 2011 6.335 6.340 6.210 6.278 132,394,984 +0.18(+2.97%)
Nov 25, 2011 6.081 6.195 6.071 6.097 61,378,804 +0.02(+0.26%)
Nov 23, 2011 6.185 6.185 6.071 6.081 159,516,832 -0.17(-2.73%)
Nov 22, 2011 6.314 6.340 6.242 6.252 127,652,736 -0.06(-0.90%)
Nov 21, 2011 6.345 6.361 6.262 6.309 188,854,688 -0.16(-2.48%)
Nov 18, 2011 6.480 6.505 6.425 6.469 164,332,912 +0.02(+0.32%)
Nov 17, 2011 6.573 6.599 6.402 6.449 280,163,584 -0.13(-1.97%)
Nov 16, 2011 6.666 6.728 6.562 6.578 176,213,856 -0.17(-2.46%)
Nov 15, 2011 6.661 6.795 6.640 6.744 174,133,744 +0.03(+0.45%)
Nov 14, 2011 6.795 6.806 6.666 6.714 121,996,536 -0.14(-1.99%)
Nov 11, 2011 6.806 6.883 6.801 6.850 178,877,952 +0.16(+2.36%)
Nov 10, 2011 6.775 6.780 6.640 6.692 275,003,264 +0.03(+0.47%)
Nov 09, 2011 6.842 6.857 6.640 6.661 226,240,688 -0.38(-5.44%)
Nov 08, 2011 6.982 7.064 6.888 7.044 220,375,744 +0.13(+1.87%)
Nov 07, 2011 6.857 6.917 6.788 6.914 159,204,512 +0.04(+0.56%)
Nov 04, 2011 6.888 6.899 6.790 6.876 179,077,072 -0.10(-1.37%)
Nov 03, 2011 6.940 6.997 6.728 6.971 216,036,528 +0.12(+1.74%)
Nov 02, 2011 6.821 6.873 6.733 6.852 222,708,800 +0.20(+2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.