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

FINANCIAL SEL (NY: XLF )

41.11 +0.14 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Nov 30, 2010 7.361 7.438 7.351 7.382 150,220,784 -0.04(-0.55%)
Nov 29, 2010 7.346 7.453 7.331 7.423 160,917,648 +0.06(+0.83%)
Nov 26, 2010 7.402 7.443 7.361 7.361 62,132,156 -0.11(-1.44%)
Nov 24, 2010 7.407 7.468 7.468 7.468 115,093,984 +0.11(+1.53%)
Nov 23, 2010 7.392 7.417 7.351 7.356 166,227,808 -0.12(-1.57%)
Nov 22, 2010 7.535 7.540 7.423 7.474 190,401,920 -0.11(-1.44%)
Nov 19, 2010 7.545 7.586 7.514 7.583 85,440,936 -0.00(-0.04%)
Nov 18, 2010 7.576 7.637 7.555 7.586 167,357,648 +0.10(+1.40%)
Nov 17, 2010 7.530 7.550 7.463 7.482 177,274,768 -0.05(-0.67%)
Nov 16, 2010 7.622 7.632 7.474 7.532 265,759,984 -0.15(-1.89%)
Nov 15, 2010 7.678 7.759 7.652 7.678 140,017,088 +0.05(+0.67%)
Nov 12, 2010 7.714 7.739 7.606 7.627 173,853,536 -0.13(-1.65%)
Nov 11, 2010 7.754 7.790 7.714 7.754 117,010,640 -0.08(-0.98%)
Nov 10, 2010 7.742 7.836 7.678 7.831 238,520,464 +0.09(+1.12%)
Nov 09, 2010 7.918 7.923 7.693 7.744 239,311,312 -0.17(-2.19%)
Nov 08, 2010 7.943 7.948 7.821 7.918 176,217,792 -0.04(-0.45%)
Nov 05, 2010 7.795 8.005 7.775 7.953 324,399,168 +0.18(+2.29%)
Nov 04, 2010 7.601 7.790 7.596 7.775 326,071,136 +0.25(+3.33%)
Nov 03, 2010 7.458 7.530 7.402 7.525 211,928,496 +0.07(+0.99%)
Nov 02, 2010 7.476 7.484 7.433 7.451 106,669,232 +0.02(+0.24%)
Nov 01, 2010 7.448 7.499 7.361 7.433 128,783,912 +0.00(+0.01%)
Oct 29, 2010 7.423 7.448 7.392 7.432 78,017,096 -0.01(-0.11%)
Oct 28, 2010 7.484 7.504 7.397 7.440 113,434,872 -0.00(-0.03%)
Oct 27, 2010 7.412 7.468 7.387 7.443 122,785,024 +0.02(+0.21%)
Oct 25, 2010 7.520 7.530 7.417 7.428 89,617,360 -0.03(-0.35%)
Oct 22, 2010 7.474 7.499 7.433 7.454 80,811,448 -0.00(-0.03%)
Oct 21, 2010 7.489 7.545 7.397 7.456 144,153,200 -0.00(-0.03%)
Oct 20, 2010 7.392 7.499 7.326 7.458 189,231,088 +0.07(+1.00%)
Oct 19, 2010 7.433 7.540 7.356 7.385 287,416,192 -0.10(-1.39%)
Oct 18, 2010 7.300 7.499 7.300 7.489 153,391,856 +0.17(+2.27%)
Oct 15, 2010 7.476 7.514 7.274 7.323 260,259,456 -0.13(-1.71%)
Oct 14, 2010 7.514 7.530 7.382 7.451 331,486,752 -0.13(-1.78%)
Oct 13, 2010 7.627 7.657 7.565 7.585 220,634,544 +0.01(+0.09%)
Oct 12, 2010 7.453 7.591 7.438 7.578 128,923,464 +0.08(+1.12%)
Oct 11, 2010 7.509 7.520 7.463 7.494 80,762,120 -0.01(-0.14%)
Oct 08, 2010 7.504 7.520 7.463 7.504 122,279,560 +0.02(+0.27%)
Oct 07, 2010 7.550 7.576 7.441 7.484 140,638,096 -0.03(-0.41%)
Oct 06, 2010 7.535 7.555 7.489 7.514 126,833,000 -0.01(-0.07%)
Oct 05, 2010 7.417 7.548 7.363 7.520 475,424 +0.17(+2.29%)
Oct 04, 2010 7.392 7.448 7.315 7.351 167,540,112 -0.05(-0.69%)
Oct 01, 2010 7.402 7.428 7.320 7.402 258,832,592 +0.08(+1.08%)
Sep 30, 2010 7.379 7.468 7.320 7.323 210,645,696 -0.01(-0.18%)
Sep 29, 2010 7.366 7.402 7.300 7.336 18,681 -0.06(-0.76%)
Sep 28, 2010 7.402 7.412 7.305 7.392 768,477 +0.02(+0.24%)
Sep 27, 2010 7.458 7.458 7.361 7.374 122,089,464 -0.08(-1.10%)
Sep 24, 2010 7.351 7.458 7.346 7.456 150,554,224 +0.19(+2.64%)
Sep 23, 2010 7.336 7.397 7.249 7.264 72,338 -0.14(-1.93%)
Sep 22, 2010 7.479 7.550 7.392 7.407 182,636,784 -0.12(-1.63%)
Sep 21, 2010 7.622 7.642 7.504 7.530 1,175 -0.07(-0.91%)
Sep 20, 2010 7.468 7.622 7.458 7.599 102,412,160 +0.14(+1.88%)
Sep 17, 2010 7.462 7.540 7.448 7.459 128,789,296 -0.06(-0.79%)
Sep 15, 2010 7.434 7.528 7.411 7.518 983,038 +0.03(+0.34%)
Sep 14, 2010 7.533 7.548 7.452 7.492 11,779 -0.07(-0.88%)
Sep 13, 2010 7.513 7.579 7.513 7.559 149,491,328 +0.16(+2.13%)
Sep 10, 2010 7.396 7.426 7.370 7.401 78,046,208 +0.01(+0.14%)
Sep 09, 2010 7.411 7.452 7.345 7.391 131,935 +0.09(+1.26%)
Sep 08, 2010 7.253 7.350 7.248 7.299 492,410 +0.07(+1.02%)
Sep 07, 2010 7.324 7.329 7.217 7.225 21,663 -0.17(-2.30%)
Sep 03, 2010 7.243 7.396 7.309 7.395 173,806,512 +0.15(+2.10%)
Sep 02, 2010 7.166 7.243 7.161 7.243 553,970 +0.07(+0.98%)
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.