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

FINANCIAL SEL (NY: XLF )

49.19 +0.44 (+0.90%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jul 30, 2010 9.393 9.456 9.278 9.393 92,605,776 -0.01(-0.07%)
Jul 29, 2010 9.450 9.495 9.284 9.399 4,228 +0.03(+0.34%)
Jul 28, 2010 9.367 9.482 9.335 9.367 358,442 -0.08(-0.88%)
Jul 27, 2010 9.450 9.591 9.431 9.450 251,506 +0.03(+0.27%)
Jul 26, 2010 9.310 9.444 9.260 9.425 123,854,696 +0.13(+1.37%)
Jul 23, 2010 9.207 9.322 9.124 9.297 109,336,432 +0.07(+0.76%)
Jul 22, 2010 9.080 9.265 9.080 9.227 379,702 +0.26(+2.92%)
Jul 21, 2010 9.278 9.278 8.939 8.965 160,531,088 -0.15(-1.61%)
Jul 20, 2010 8.850 9.124 8.837 9.112 230,664 +0.10(+1.06%)
Jul 19, 2010 9.035 9.073 8.869 9.016 111,681,408 -0.01(-0.07%)
Jul 16, 2010 9.022 9.322 8.997 9.022 221,869,488 -0.27(-2.95%)
Jul 15, 2010 9.450 9.469 9.214 9.297 150,431,424 -0.14(-1.49%)
Jul 14, 2010 9.463 9.469 9.335 9.437 182,125 -0.07(-0.74%)
Jul 13, 2010 9.399 9.559 9.393 9.508 202,812 +0.23(+2.48%)
Jul 12, 2010 9.252 9.297 9.163 9.278 85,301,912 +0.01(+0.14%)
Jul 09, 2010 9.265 9.281 9.096 9.265 126,986,808 +0.13(+1.40%)
Jul 08, 2010 9.176 9.188 8.997 9.137 69,299 +0.07(+0.77%)
Jul 07, 2010 8.741 9.086 8.729 9.067 172,006,464 +0.38(+4.41%)
Jul 06, 2010 8.684 8.869 8.588 8.684 81,756 +0.05(+0.59%)
Jul 02, 2010 8.633 8.812 8.563 8.633 104,757,808 -0.10(-1.17%)
Jul 01, 2010 8.805 8.875 8.521 8.735 209,312,624 -0.08(-0.94%)
Jun 30, 2010 8.914 9.016 8.780 8.818 21,592 -0.11(-1.22%)
Jun 29, 2010 8.927 9.144 8.856 8.927 1,060,398 -0.42(-4.48%)
Jun 25, 2010 9.345 9.367 9.086 9.345 221,804,048 +0.25(+2.70%)
Jun 24, 2010 9.207 9.288 9.061 9.099 90,103 -0.17(-1.79%)
Jun 23, 2010 9.316 9.362 9.209 9.265 187,527,664 -0.04(-0.45%)
Jun 22, 2010 9.463 9.508 9.297 9.306 296,981 -0.15(-1.59%)
Jun 21, 2010 9.578 9.610 9.405 9.456 134,169,592 -0.01(-0.13%)
Jun 18, 2010 9.469 9.488 9.399 9.469 104,566,304 +0.05(+0.51%)
Jun 17, 2010 9.460 9.472 9.319 9.421 113,070,216 -0.01(-0.14%)
Jun 16, 2010 9.370 9.485 9.333 9.434 13,821 +0.00(+0.05%)
Jun 15, 2010 9.268 9.447 9.211 9.429 39,062 +0.22(+2.37%)
Jun 14, 2010 9.326 9.370 9.198 9.211 142,250,320 -0.04(-0.41%)
Jun 11, 2010 9.134 9.281 9.109 9.249 84,628,344 +0.03(+0.28%)
Jun 10, 2010 9.064 9.243 8.998 9.224 134,320 +0.29(+3.28%)
Jun 09, 2010 9.090 9.160 8.892 8.930 195,543,152 -0.10(-1.06%)
Jun 08, 2010 8.892 9.032 8.733 9.026 134,092 +0.18(+2.09%)
Jun 07, 2010 9.058 9.103 8.808 8.841 163,178,352 -0.18(-1.98%)
Jun 04, 2010 9.020 9.256 8.975 9.020 187,228,848 -0.45(-4.71%)
Jun 03, 2010 9.485 9.504 9.294 9.466 160,723,840 +0.02(+0.20%)
Jun 02, 2010 9.256 9.447 9.166 9.447 104,171 +0.29(+3.13%)
Jun 01, 2010 9.256 9.389 9.147 9.160 68,350 -0.20(-2.11%)
May 28, 2010 9.358 9.549 9.322 9.358 200,013,888 -0.21(-2.20%)
May 27, 2010 9.351 9.574 9.297 9.568 191,362,560 +0.41(+4.53%)
May 26, 2010 9.364 9.383 9.103 9.154 264,340 -0.06(-0.69%)
May 25, 2010 8.879 9.224 8.822 9.217 944,258 +0.08(+0.91%)
May 24, 2010 9.447 9.447 9.122 9.134 169,058,304 -0.27(-2.85%)
May 21, 2010 8.892 9.522 8.892 9.402 327,186,912 +0.32(+3.55%)
May 20, 2010 9.160 9.351 9.064 9.080 424,275 -0.44(-4.65%)
May 19, 2010 9.418 9.619 9.332 9.523 359,896,480 +0.01(+0.13%)
May 18, 2010 9.906 9.912 9.440 9.510 228,744 -0.28(-2.86%)
May 17, 2010 9.785 9.874 9.555 9.791 274,207,040 +0.01(+0.07%)
May 14, 2010 9.785 9.938 9.683 9.785 236,548,832 -0.26(-2.60%)
May 13, 2010 10.20 10.22 10.05 10.05 149,676,976 -0.18(-1.81%)
May 12, 2010 10.18 10.24 10.10 10.23 137,686,416 +0.11(+1.13%)
May 11, 2010 10.22 10.28 10.07 10.12 30,506 -0.04(-0.38%)
May 10, 2010 10.06 10.19 9.989 10.15 280,589,504 +0.54(+5.57%)
May 07, 2010 9.734 9.904 9.479 9.619 553,211,712 -0.11(-1.11%)
May 06, 2010 9.740 10.22 9.281 9.727 729,357 -0.32(-3.23%)
May 05, 2010 10.15 10.33 10.04 10.05 289,498,944 -0.16(-1.57%)
May 04, 2010 10.35 10.38 10.15 10.21 138,060 -0.29(-2.73%)
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.