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

FINANCIAL SEL (NY: XLF )

44.98 -0.45 (-1.00%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 24, 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 (%)
Sep 28, 2012 10.27 10.33 10.23 10.27 69,909,904 -0.03(-0.32%)
Sep 27, 2012 10.27 10.36 10.24 10.31 70,422,256 +0.10(+0.94%)
Sep 26, 2012 10.25 10.27 10.18 10.21 80,068,280 -0.07(-0.64%)
Sep 25, 2012 10.47 10.50 10.27 10.28 104,614,768 -0.16(-1.52%)
Sep 24, 2012 10.36 10.48 10.36 10.44 57,208,404 +0.00(+0.03%)
Sep 21, 2012 10.56 10.56 10.43 10.43 52,013,028 -0.04(-0.42%)
Sep 20, 2012 10.44 10.48 10.38 10.48 100,318,368 -0.06(-0.56%)
Sep 19, 2012 10.57 10.61 10.52 10.54 99,813,544 -0.01(-0.06%)
Sep 18, 2012 10.55 10.58 10.51 10.54 101,110,648 -0.05(-0.50%)
Sep 17, 2012 10.65 10.69 10.57 10.59 74,596,768 -0.10(-0.92%)
Sep 14, 2012 10.69 10.80 10.66 10.69 186,043,104 +0.09(+0.80%)
Sep 13, 2012 10.33 10.64 10.30 10.61 213,476,960 +0.27(+2.60%)
Sep 12, 2012 10.35 10.39 10.31 10.34 77,535,608 +0.04(+0.38%)
Sep 11, 2012 10.21 10.31 10.19 10.30 87,138,808 +0.09(+0.84%)
Sep 10, 2012 10.29 10.32 10.21 10.21 65,187,568 -0.09(-0.83%)
Sep 07, 2012 10.23 10.32 10.23 10.30 71,432,616 +0.11(+1.03%)
Sep 06, 2012 10.01 10.20 10.01 10.19 79,740,760 +0.24(+2.37%)
Sep 05, 2012 9.957 9.990 9.924 9.957 40,670,624 +0.00(+0.00%)
Sep 04, 2012 9.937 9.983 9.898 9.957 44,750,880 +0.00(+0.00%)
Aug 31, 2012 9.944 9.983 9.882 9.957 80,259,680 +0.07(+0.73%)
Aug 30, 2012 9.891 9.918 9.832 9.885 39,017,804 -0.05(-0.53%)
Aug 29, 2012 9.937 9.964 9.905 9.937 28,232,078 +0.01(+0.07%)
Aug 27, 2012 9.970 9.977 9.905 9.931 27,953,134 -0.01(-0.07%)
Aug 24, 2012 9.845 9.967 9.832 9.937 42,050,136 +0.05(+0.53%)
Aug 23, 2012 9.964 9.974 9.872 9.885 62,100,908 -0.10(-0.99%)
Aug 22, 2012 9.964 10.02 9.924 9.983 71,379,752 -0.01(-0.13%)
Aug 21, 2012 10.00 10.10 9.957 9.997 62,909,876 +0.03(+0.33%)
Aug 20, 2012 9.931 9.970 9.911 9.964 39,167,904 +0.03(+0.26%)
Aug 17, 2012 9.937 9.944 9.905 9.937 36,784,984 +0.03(+0.33%)
Aug 16, 2012 9.872 9.931 9.813 9.905 49,597,724 +0.07(+0.67%)
Aug 15, 2012 9.813 9.872 9.794 9.839 30,473,772 +0.03(+0.33%)
Aug 14, 2012 9.878 9.891 9.786 9.806 35,033,520 -0.01(-0.13%)
Aug 13, 2012 9.793 9.832 9.754 9.819 24,936,528 +0.01(+0.07%)
Aug 10, 2012 9.773 9.832 9.747 9.813 26,844,894 +0.01(+0.07%)
Aug 09, 2012 9.799 9.859 9.780 9.806 40,261,996 -0.01(-0.07%)
Aug 08, 2012 9.773 9.852 9.767 9.813 40,031,924 +0.00(+0.00%)
Aug 07, 2012 9.799 9.891 9.793 9.813 54,352,580 +0.04(+0.40%)
Aug 06, 2012 9.793 9.845 9.760 9.773 62,892,592 +0.04(+0.40%)
Aug 03, 2012 9.655 9.786 9.642 9.734 122,266,448 +0.22(+2.35%)
Aug 02, 2012 9.497 9.576 9.419 9.510 96,588,640 -0.07(-0.75%)
Aug 01, 2012 9.668 9.701 9.583 9.583 123,145,632 -0.05(-0.48%)
Jul 31, 2012 9.642 9.671 9.609 9.629 71,065,944 -0.05(-0.48%)
Jul 30, 2012 9.675 9.734 9.648 9.675 55,955,408 -0.02(-0.20%)
Jul 27, 2012 9.583 9.754 9.537 9.694 105,662,600 +0.18(+1.90%)
Jul 26, 2012 9.517 9.543 9.458 9.514 85,701,200 +0.14(+1.51%)
Jul 25, 2012 9.392 9.425 9.320 9.373 68,366,776 +0.04(+0.39%)
Jul 24, 2012 9.389 9.392 9.254 9.336 68,788,424 -0.03(-0.32%)
Jul 23, 2012 9.267 9.392 9.254 9.366 90,069,056 -0.08(-0.80%)
Jul 20, 2012 9.517 9.524 9.432 9.442 85,514,480 -0.14(-1.51%)
Jul 19, 2012 9.662 9.688 9.550 9.586 75,502,944 -0.06(-0.65%)
Jul 18, 2012 9.662 9.708 9.616 9.648 84,341,640 -0.05(-0.47%)
Jul 17, 2012 9.708 9.708 9.543 9.694 96,174,184 +0.05(+0.55%)
Jul 16, 2012 9.668 9.681 9.596 9.642 76,114,928 -0.02(-0.17%)
Jul 13, 2012 9.445 9.675 9.445 9.658 118,696,936 +0.26(+2.76%)
Jul 12, 2012 9.413 9.458 9.359 9.399 82,695,776 -0.10(-1.04%)
Jul 11, 2012 9.425 9.530 9.412 9.497 121,176,512 +0.08(+0.84%)
Jul 10, 2012 9.560 9.589 9.379 9.419 97,874,112 -0.07(-0.76%)
Jul 09, 2012 9.478 9.524 9.438 9.491 56,784,252 -0.01(-0.14%)
Jul 06, 2012 9.458 9.537 9.451 9.504 68,208,000 -0.08(-0.82%)
Jul 05, 2012 9.681 9.681 9.566 9.583 66,880,508 -0.14(-1.49%)
Jul 03, 2012 9.655 9.754 9.635 9.727 49,147,440 +0.06(+0.58%)
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.