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

FINANCIAL SEL (NY: XLF )

40.82 -0.06 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 9.700 9.737 9.678 9.731 48,165,204 +0.03(+0.27%)
Mar 27, 2013 9.684 9.716 9.652 9.705 59,610,424 -0.05(-0.47%)
Mar 26, 2013 9.727 9.759 9.689 9.751 90,885,928 +0.06(+0.63%)
Mar 25, 2013 9.753 9.780 9.636 9.689 92,788,632 -0.02(-0.25%)
Mar 22, 2013 9.710 9.732 9.662 9.713 82,589,592 +0.06(+0.58%)
Mar 21, 2013 9.721 9.759 9.654 9.657 107,261,232 -0.12(-1.20%)
Mar 20, 2013 9.764 9.796 9.748 9.774 117,744,144 +0.07(+0.68%)
Mar 19, 2013 9.807 9.817 9.652 9.708 121,695,400 -0.06(-0.57%)
Mar 18, 2013 9.732 9.807 9.710 9.764 77,166,616 -0.09(-0.95%)
Mar 15, 2013 9.828 9.871 9.780 9.857 93,496,032 +0.03(+0.31%)
Mar 14, 2013 9.800 9.843 9.784 9.827 126,271,232 +0.06(+0.65%)
Mar 13, 2013 9.747 9.774 9.713 9.763 45,505,824 +0.03(+0.27%)
Mar 12, 2013 9.779 9.790 9.710 9.736 61,388,668 -0.05(-0.54%)
Mar 11, 2013 9.720 9.806 9.694 9.790 92,878,680 +0.07(+0.77%)
Mar 08, 2013 9.747 9.757 9.651 9.715 114,751,000 +0.03(+0.27%)
Mar 07, 2013 9.641 9.699 9.641 9.689 89,936,016 +0.07(+0.72%)
Mar 06, 2013 9.625 9.657 9.577 9.619 105,308,920 +0.06(+0.67%)
Mar 05, 2013 9.534 9.614 9.518 9.555 124,508,464 +0.08(+0.84%)
Mar 04, 2013 9.369 9.481 9.358 9.475 68,096,984 +0.08(+0.85%)
Mar 01, 2013 9.300 9.422 9.246 9.396 97,136,488 +0.03(+0.28%)
Feb 28, 2013 9.353 9.449 9.348 9.369 117,042,800 -0.02(-0.17%)
Feb 27, 2013 9.225 9.406 9.220 9.385 117,441,216 +0.14(+1.56%)
Feb 26, 2013 9.246 9.268 9.140 9.241 139,556,304 +0.05(+0.52%)
Feb 25, 2013 9.507 9.507 9.188 9.193 134,114,800 -0.26(-2.71%)
Feb 22, 2013 9.396 9.449 9.377 9.449 81,296,224 +0.12(+1.26%)
Feb 21, 2013 9.390 9.390 9.294 9.332 98,173,408 -0.07(-0.79%)
Feb 20, 2013 9.545 9.550 9.401 9.406 103,558,960 -0.14(-1.51%)
Feb 19, 2013 9.491 9.555 9.481 9.550 83,479,872 +0.09(+0.96%)
Feb 15, 2013 9.521 9.529 9.428 9.460 119,902,248 -0.04(-0.44%)
Feb 14, 2013 9.433 9.507 9.422 9.501 58,880,832 +0.03(+0.33%)
Feb 13, 2013 9.513 9.518 9.433 9.470 75,700,832 -0.02(-0.20%)
Feb 12, 2013 9.428 9.502 9.396 9.489 104,059,520 +0.07(+0.76%)
Feb 11, 2013 9.374 9.433 9.358 9.417 53,360,820 +0.04(+0.45%)
Feb 08, 2013 9.369 9.385 9.348 9.374 83,801,352 +0.02(+0.23%)
Feb 07, 2013 9.401 9.412 9.280 9.353 94,817,928 -0.03(-0.28%)
Feb 06, 2013 9.310 9.385 9.300 9.380 56,298,216 +0.11(+1.15%)
Feb 04, 2013 9.316 9.337 9.252 9.273 93,698,584 -0.11(-1.14%)
Feb 01, 2013 9.305 9.406 9.305 9.380 108,745,288 +0.12(+1.32%)
Jan 31, 2013 9.244 9.273 9.214 9.257 66,590,672 -0.01(-0.06%)
Jan 30, 2013 9.305 9.300 9.241 9.262 60,816,000 -0.04(-0.46%)
Jan 29, 2013 9.246 9.316 9.236 9.305 70,305,192 +0.04(+0.40%)
Jan 28, 2013 9.316 9.321 9.230 9.268 58,369,428 -0.04(-0.40%)
Jan 25, 2013 9.305 9.310 9.246 9.305 85,950,120 +0.04(+0.46%)
Jan 24, 2013 9.241 9.316 9.220 9.262 125,897,224 +0.05(+0.52%)
Jan 23, 2013 9.214 9.225 9.167 9.214 70,252,328 -0.01(-0.06%)
Jan 22, 2013 9.119 9.220 9.119 9.220 79,559,704 +0.09(+0.93%)
Jan 18, 2013 9.119 9.145 9.071 9.135 106,850,280 +0.01(+0.12%)
Jan 17, 2013 9.135 9.156 9.097 9.124 106,322,256 -0.01(-0.06%)
Jan 16, 2013 9.116 9.145 9.076 9.129 109,284,560 +0.01(+0.06%)
Jan 15, 2013 9.044 9.135 9.033 9.124 78,956,480 +0.04(+0.41%)
Jan 14, 2013 9.103 9.113 9.033 9.087 71,876,168 -0.03(-0.29%)
Jan 11, 2013 9.113 9.119 9.055 9.113 80,255,832 -0.02(-0.23%)
Jan 10, 2013 9.097 9.145 9.055 9.135 115,039,216 +0.11(+1.27%)
Jan 09, 2013 9.055 9.103 8.991 9.020 91,108,320 -0.01(-0.15%)
Jan 08, 2013 9.044 9.049 8.991 9.033 78,480,632 -0.03(-0.29%)
Jan 07, 2013 9.065 9.071 9.007 9.060 67,838,312 -0.02(-0.23%)
Jan 04, 2013 8.991 9.097 8.969 9.081 83,614,200 +0.11(+1.19%)
Jan 03, 2013 8.985 9.001 8.938 8.975 90,025,824 -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.