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

FINANCIAL SEL (NY: XLF )

41.11 UNCHANGED
Streaming Delayed 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 (%)
Mar 28, 2013 9.662 9.699 9.640 9.693 48,355,672 +0.03(+0.27%)
Mar 27, 2013 9.646 9.678 9.614 9.667 59,846,156 -0.05(-0.47%)
Mar 26, 2013 9.688 9.720 9.651 9.712 91,245,336 +0.06(+0.63%)
Mar 25, 2013 9.715 9.741 9.598 9.651 93,155,568 -0.02(-0.25%)
Mar 22, 2013 9.672 9.694 9.624 9.675 82,916,200 +0.06(+0.58%)
Mar 21, 2013 9.683 9.720 9.616 9.619 107,685,392 -0.12(-1.20%)
Mar 20, 2013 9.725 9.757 9.710 9.736 118,209,768 +0.07(+0.68%)
Mar 19, 2013 9.768 9.779 9.614 9.670 122,176,648 -0.06(-0.57%)
Mar 18, 2013 9.694 9.768 9.672 9.725 77,471,768 -0.09(-0.95%)
Mar 15, 2013 9.789 9.832 9.741 9.819 93,865,760 +0.03(+0.31%)
Mar 14, 2013 9.762 9.804 9.746 9.788 126,770,584 +0.06(+0.65%)
Mar 13, 2013 9.709 9.735 9.674 9.725 45,685,780 +0.03(+0.27%)
Mar 12, 2013 9.741 9.751 9.672 9.698 61,631,432 -0.05(-0.54%)
Mar 11, 2013 9.682 9.767 9.656 9.751 93,245,976 +0.07(+0.77%)
Mar 08, 2013 9.709 9.718 9.613 9.677 115,204,784 +0.03(+0.27%)
Mar 07, 2013 9.603 9.661 9.603 9.650 90,291,680 +0.07(+0.72%)
Mar 06, 2013 9.587 9.619 9.539 9.581 105,725,368 +0.06(+0.67%)
Mar 05, 2013 9.497 9.576 9.481 9.518 125,000,840 +0.08(+0.84%)
Mar 04, 2013 9.332 9.443 9.321 9.438 68,366,272 +0.08(+0.85%)
Mar 01, 2013 9.263 9.385 9.210 9.359 97,520,616 +0.03(+0.28%)
Feb 28, 2013 9.316 9.412 9.311 9.332 117,505,648 -0.02(-0.17%)
Feb 27, 2013 9.189 9.369 9.184 9.348 117,905,640 +0.14(+1.56%)
Feb 26, 2013 9.210 9.231 9.104 9.205 140,108,192 +0.05(+0.52%)
Feb 25, 2013 9.470 9.470 9.152 9.157 134,645,168 -0.25(-2.71%)
Feb 22, 2013 9.359 9.412 9.340 9.412 81,617,720 +0.12(+1.26%)
Feb 21, 2013 9.353 9.353 9.258 9.295 98,561,648 -0.07(-0.79%)
Feb 20, 2013 9.507 9.512 9.364 9.369 103,968,488 -0.14(-1.51%)
Feb 19, 2013 9.454 9.518 9.443 9.512 83,810,000 +0.09(+0.96%)
Feb 15, 2013 9.483 9.491 9.390 9.422 120,376,408 -0.04(-0.44%)
Feb 14, 2013 9.396 9.470 9.385 9.464 59,113,680 +0.03(+0.33%)
Feb 13, 2013 9.475 9.481 9.396 9.433 76,000,192 -0.02(-0.20%)
Feb 12, 2013 9.390 9.465 9.359 9.451 104,471,032 +0.07(+0.76%)
Feb 11, 2013 9.337 9.396 9.321 9.380 53,571,836 +0.04(+0.45%)
Feb 08, 2013 9.332 9.348 9.311 9.337 84,132,752 +0.02(+0.23%)
Feb 07, 2013 9.364 9.374 9.243 9.316 95,192,896 -0.03(-0.28%)
Feb 06, 2013 9.274 9.348 9.263 9.343 56,520,852 +0.11(+1.15%)
Feb 04, 2013 9.279 9.300 9.215 9.237 94,069,120 -0.11(-1.14%)
Feb 01, 2013 9.268 9.369 9.268 9.343 109,175,328 +0.12(+1.32%)
Jan 31, 2013 9.207 9.237 9.178 9.221 66,854,012 -0.01(-0.06%)
Jan 30, 2013 9.268 9.263 9.205 9.226 61,056,500 -0.04(-0.46%)
Jan 29, 2013 9.210 9.279 9.199 9.268 70,583,224 +0.04(+0.40%)
Jan 28, 2013 9.279 9.284 9.194 9.231 58,600,252 -0.04(-0.40%)
Jan 25, 2013 9.268 9.274 9.210 9.268 86,290,016 +0.04(+0.46%)
Jan 24, 2013 9.205 9.279 9.184 9.226 126,395,096 +0.05(+0.52%)
Jan 23, 2013 9.178 9.189 9.130 9.178 70,530,144 -0.01(-0.06%)
Jan 22, 2013 9.083 9.184 9.083 9.184 79,874,328 +0.08(+0.93%)
Jan 18, 2013 9.083 9.109 9.035 9.099 107,272,832 +0.01(+0.12%)
Jan 17, 2013 9.099 9.120 9.061 9.088 106,742,720 -0.01(-0.06%)
Jan 16, 2013 9.080 9.109 9.040 9.093 109,716,736 +0.01(+0.06%)
Jan 15, 2013 9.008 9.099 8.998 9.088 79,268,720 +0.04(+0.41%)
Jan 14, 2013 9.067 9.077 8.998 9.051 72,160,400 -0.03(-0.29%)
Jan 11, 2013 9.077 9.083 9.019 9.077 80,573,208 -0.02(-0.23%)
Jan 10, 2013 9.061 9.109 9.019 9.099 115,494,152 +0.11(+1.27%)
Jan 09, 2013 9.019 9.067 8.955 8.985 91,468,608 -0.01(-0.15%)
Jan 08, 2013 9.008 9.014 8.955 8.998 78,790,984 -0.03(-0.29%)
Jan 07, 2013 9.030 9.035 8.971 9.024 68,106,584 -0.02(-0.23%)
Jan 04, 2013 8.955 9.061 8.934 9.046 83,944,856 +0.11(+1.19%)
Jan 03, 2013 8.950 8.966 8.902 8.939 90,381,840 -0.01(-0.09%)
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.