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

FINANCIAL SEL (NY: XLF )

45.69 +0.50 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Mar 30, 2012 10.34 10.35 10.24 10.33 91,497,400 +0.06(+0.54%)
Mar 29, 2012 10.30 10.33 10.19 10.28 157,160,832 -0.10(-1.01%)
Mar 28, 2012 10.36 10.41 10.27 10.38 161,054,496 +0.03(+0.32%)
Mar 27, 2012 10.44 10.47 10.34 10.35 129,824,312 -0.10(-0.94%)
Mar 26, 2012 10.39 10.45 10.35 10.45 115,139,240 +0.16(+1.53%)
Mar 23, 2012 10.20 10.30 10.12 10.29 108,935,040 +0.09(+0.87%)
Mar 22, 2012 10.25 10.28 10.16 10.20 161,984,064 -0.14(-1.33%)
Mar 21, 2012 10.43 10.44 10.32 10.34 115,899,984 -0.05(-0.44%)
Mar 20, 2012 10.27 10.42 10.25 10.39 135,125,120 +0.05(+0.47%)
Mar 19, 2012 10.28 10.45 10.25 10.34 172,641,968 +0.05(+0.51%)
Mar 16, 2012 10.29 10.31 10.23 10.28 126,877,144 +0.03(+0.32%)
Mar 15, 2012 10.11 10.27 10.03 10.25 202,736,160 +0.18(+1.75%)
Mar 14, 2012 10.08 10.11 9.971 10.08 199,849,152 +0.01(+0.13%)
Mar 13, 2012 9.769 10.08 9.756 10.06 282,049,888 +0.37(+3.84%)
Mar 12, 2012 9.717 9.723 9.619 9.690 86,242,720 -0.03(-0.27%)
Mar 09, 2012 9.671 9.769 9.651 9.717 113,514,936 +0.08(+0.81%)
Mar 08, 2012 9.612 9.658 9.560 9.638 104,900,656 +0.09(+0.96%)
Mar 07, 2012 9.469 9.560 9.446 9.547 96,165,832 +0.12(+1.28%)
Mar 06, 2012 9.514 9.540 9.397 9.426 143,628,944 -0.24(-2.46%)
Mar 05, 2012 9.677 9.677 9.612 9.664 79,100,624 -0.04(-0.37%)
Mar 02, 2012 9.736 9.762 9.690 9.700 73,256,544 -0.04(-0.37%)
Mar 01, 2012 9.658 9.769 9.651 9.736 101,523,752 +0.10(+1.08%)
Feb 29, 2012 9.677 9.762 9.606 9.632 143,932,656 -0.04(-0.40%)
Feb 28, 2012 9.661 9.697 9.599 9.671 80,267,872 +0.03(+0.27%)
Feb 27, 2012 9.488 9.671 9.449 9.645 94,730,840 +0.07(+0.75%)
Feb 24, 2012 9.625 9.638 9.547 9.573 78,539,360 -0.03(-0.34%)
Feb 23, 2012 9.521 9.606 9.488 9.606 79,632,856 +0.09(+0.93%)
Feb 22, 2012 9.599 9.632 9.514 9.518 114,390,008 -0.13(-1.32%)
Feb 21, 2012 9.658 9.704 9.606 9.645 94,746,976 -0.01(-0.07%)
Feb 17, 2012 9.619 9.664 9.599 9.651 94,207,056 +0.06(+0.65%)
Feb 16, 2012 9.423 9.593 9.390 9.589 119,470,936 +0.15(+1.55%)
Feb 15, 2012 9.527 9.573 9.416 9.442 116,395,304 -0.06(-0.62%)
Feb 14, 2012 9.547 9.553 9.410 9.501 123,497,344 -0.09(-0.95%)
Feb 13, 2012 9.612 9.625 9.563 9.593 72,076,952 +0.09(+0.93%)
Feb 10, 2012 9.495 9.521 9.456 9.504 99,054,448 -0.09(-0.99%)
Feb 09, 2012 9.677 9.697 9.547 9.599 119,285,448 -0.04(-0.41%)
Feb 08, 2012 9.580 9.638 9.547 9.638 82,293,272 +0.07(+0.75%)
Feb 07, 2012 9.534 9.599 9.495 9.566 69,918,960 -0.00(-0.03%)
Feb 06, 2012 9.560 9.580 9.514 9.570 68,815,840 -0.05(-0.48%)
Feb 03, 2012 9.521 9.619 9.508 9.615 132,996,072 +0.25(+2.68%)
Feb 02, 2012 9.351 9.403 9.299 9.364 81,703,416 +0.05(+0.49%)
Feb 01, 2012 9.253 9.384 9.253 9.319 109,439,360 +0.15(+1.60%)
Jan 31, 2012 9.195 9.208 9.110 9.172 102,808,816 +0.04(+0.39%)
Jan 30, 2012 9.116 9.155 9.057 9.136 89,266,680 -0.08(-0.92%)
Jan 27, 2012 9.136 9.253 9.123 9.221 128,903,896 +0.03(+0.36%)
Jan 26, 2012 9.312 9.358 9.136 9.187 129,693,504 -0.08(-0.85%)
Jan 25, 2012 9.195 9.292 9.162 9.266 129,170,168 +0.02(+0.21%)
Jan 24, 2012 9.168 9.260 9.123 9.247 100,398,584 -0.01(-0.14%)
Jan 23, 2012 9.234 9.325 9.201 9.260 123,647,752 +0.03(+0.35%)
Jan 20, 2012 9.136 9.240 9.110 9.227 142,946,896 +0.06(+0.64%)
Jan 19, 2012 9.175 9.201 9.129 9.168 163,547,536 +0.08(+0.93%)
Jan 18, 2012 8.927 9.097 8.888 9.084 147,484,576 +0.13(+1.46%)
Jan 17, 2012 9.025 9.116 8.914 8.953 110,701,376 -0.06(-0.69%)
Jan 13, 2012 8.901 9.025 8.862 9.015 118,274,544 -0.07(-0.75%)
Jan 12, 2012 9.090 9.136 8.973 9.084 117,148,952 +0.04(+0.40%)
Jan 11, 2012 8.907 9.057 8.875 9.048 100,723,560 +0.10(+1.13%)
Jan 10, 2012 8.927 8.979 8.888 8.947 107,036,576 +0.16(+1.82%)
Jan 09, 2012 8.777 8.829 8.731 8.787 86,095,520 +0.05(+0.52%)
Jan 06, 2012 8.803 8.803 8.686 8.741 104,421,136 -0.06(-0.63%)
Jan 05, 2012 8.601 8.842 8.562 8.796 111,775,168 +0.12(+1.35%)
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.