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 (%)
Aug 31, 2012 9.908 9.947 9.846 9.921 80,550,760 +0.07(+0.73%)
Aug 30, 2012 9.856 9.882 9.797 9.849 39,159,312 -0.05(-0.53%)
Aug 29, 2012 9.902 9.928 9.869 9.902 28,334,470 +0.01(+0.07%)
Aug 27, 2012 9.934 9.941 9.869 9.895 28,054,512 -0.01(-0.07%)
Aug 24, 2012 9.810 9.931 9.797 9.902 42,202,644 +0.05(+0.53%)
Aug 23, 2012 9.928 9.938 9.836 9.849 62,326,132 -0.10(-0.99%)
Aug 22, 2012 9.928 9.987 9.888 9.947 71,638,632 -0.01(-0.13%)
Aug 21, 2012 9.967 10.07 9.921 9.960 63,138,036 +0.03(+0.33%)
Aug 20, 2012 9.895 9.934 9.875 9.928 39,309,956 +0.03(+0.26%)
Aug 17, 2012 9.902 9.908 9.869 9.902 36,918,392 +0.03(+0.33%)
Aug 16, 2012 9.836 9.895 9.777 9.869 49,777,600 +0.07(+0.67%)
Aug 15, 2012 9.777 9.836 9.759 9.803 30,584,292 +0.03(+0.33%)
Aug 14, 2012 9.843 9.856 9.751 9.771 35,160,580 -0.01(-0.13%)
Aug 13, 2012 9.758 9.797 9.718 9.784 25,026,966 +0.01(+0.07%)
Aug 10, 2012 9.738 9.797 9.712 9.777 26,942,254 +0.01(+0.07%)
Aug 09, 2012 9.764 9.823 9.744 9.771 40,408,016 -0.01(-0.07%)
Aug 08, 2012 9.738 9.816 9.731 9.777 40,177,108 +0.00(+0.00%)
Aug 07, 2012 9.764 9.856 9.758 9.777 54,549,704 +0.04(+0.40%)
Aug 06, 2012 9.758 9.810 9.725 9.738 63,120,688 +0.04(+0.40%)
Aug 03, 2012 9.620 9.751 9.607 9.699 122,709,880 +0.22(+2.35%)
Aug 02, 2012 9.463 9.542 9.384 9.476 96,938,944 -0.07(-0.75%)
Aug 01, 2012 9.633 9.666 9.548 9.548 123,592,248 -0.05(-0.48%)
Jul 31, 2012 9.607 9.636 9.574 9.594 71,323,688 -0.05(-0.48%)
Jul 30, 2012 9.640 9.699 9.614 9.640 56,158,344 -0.02(-0.20%)
Jul 27, 2012 9.548 9.718 9.502 9.659 106,045,816 +0.18(+1.90%)
Jul 26, 2012 9.483 9.508 9.424 9.479 86,012,016 +0.14(+1.51%)
Jul 25, 2012 9.358 9.391 9.286 9.339 68,614,728 +0.04(+0.39%)
Jul 24, 2012 9.355 9.358 9.221 9.303 69,037,904 -0.03(-0.32%)
Jul 23, 2012 9.234 9.358 9.221 9.332 90,395,712 -0.08(-0.80%)
Jul 20, 2012 9.483 9.489 9.398 9.407 85,824,624 -0.14(-1.51%)
Jul 19, 2012 9.627 9.653 9.515 9.551 75,776,776 -0.06(-0.65%)
Jul 18, 2012 9.627 9.672 9.581 9.614 84,647,528 -0.05(-0.47%)
Jul 17, 2012 9.672 9.672 9.509 9.659 96,522,984 +0.05(+0.54%)
Jul 16, 2012 9.633 9.646 9.561 9.607 76,390,976 -0.02(-0.17%)
Jul 13, 2012 9.411 9.640 9.411 9.623 119,127,416 +0.26(+2.76%)
Jul 12, 2012 9.379 9.424 9.326 9.365 82,995,696 -0.10(-1.04%)
Jul 11, 2012 9.391 9.496 9.378 9.463 121,615,992 +0.08(+0.84%)
Jul 10, 2012 9.525 9.555 9.345 9.384 98,229,080 -0.07(-0.76%)
Jul 09, 2012 9.443 9.489 9.404 9.456 56,990,196 -0.01(-0.14%)
Jul 06, 2012 9.424 9.502 9.417 9.470 68,455,376 -0.08(-0.82%)
Jul 05, 2012 9.646 9.646 9.532 9.548 67,123,072 -0.14(-1.49%)
Jul 03, 2012 9.620 9.718 9.600 9.692 49,325,688 +0.06(+0.58%)
Jul 02, 2012 9.578 9.653 9.522 9.636 93,806,336 +0.06(+0.61%)
Jun 29, 2012 9.568 9.587 9.496 9.578 94,809,200 +0.24(+2.56%)
Jun 28, 2012 9.247 9.345 9.175 9.339 106,695,744 -0.01(-0.07%)
Jun 27, 2012 9.280 9.378 9.227 9.345 86,017,960 +0.11(+1.20%)
Jun 26, 2012 9.224 9.286 9.155 9.234 81,710,728 +0.05(+0.50%)
Jun 25, 2012 9.247 9.254 9.142 9.188 77,783,168 -0.19(-2.06%)
Jun 22, 2012 9.365 9.417 9.332 9.381 68,594,400 +0.09(+0.92%)
Jun 21, 2012 9.528 9.574 9.280 9.296 110,273,144 -0.21(-2.24%)
Jun 20, 2012 9.509 9.574 9.417 9.509 134,600,736 +0.02(+0.21%)
Jun 19, 2012 9.391 9.535 9.384 9.489 98,813,128 +0.16(+1.68%)
Jun 18, 2012 9.326 9.411 9.286 9.332 103,873,104 -0.05(-0.56%)
Jun 15, 2012 9.306 9.391 9.241 9.384 129,721,624 +0.12(+1.34%)
Jun 14, 2012 9.172 9.309 9.146 9.260 158,957,008 +0.11(+1.18%)
Jun 13, 2012 9.139 9.273 9.107 9.152 147,654,896 -0.03(-0.32%)
Jun 12, 2012 9.068 9.192 8.989 9.182 131,104,360 +0.13(+1.48%)
Jun 11, 2012 9.335 9.341 9.035 9.048 158,053,120 -0.17(-1.82%)
Jun 08, 2012 9.074 9.218 9.009 9.216 92,986,328 +0.11(+1.20%)
Jun 07, 2012 9.250 9.283 9.081 9.107 142,406,768 -0.00(-0.04%)
Jun 06, 2012 8.944 9.120 8.905 9.110 149,582,016 +0.26(+2.91%)
Jun 05, 2012 8.690 8.872 8.683 8.853 154,233,744 +0.14(+1.65%)
Jun 04, 2012 8.833 8.833 8.670 8.709 120,892,896 -0.08(-0.96%)
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.