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

FINANCIAL SEL (NY: XLF )

40.91 -0.37 (-0.90%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 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 (%)
Jan 31, 2011 8.341 8.418 8.341 8.403 123,402,792 +0.08(+0.92%)
Jan 28, 2011 8.479 8.541 8.315 8.326 220,752,368 -0.15(-1.74%)
Jan 27, 2011 8.403 8.479 8.392 8.473 139,921,216 +0.07(+0.88%)
Jan 26, 2011 8.431 8.454 8.392 8.400 108,141,160 -0.01(-0.09%)
Jan 25, 2011 8.382 8.433 8.305 8.408 134,641,248 -0.02(-0.20%)
Jan 24, 2011 8.449 8.466 8.392 8.425 86,987,544 -0.01(-0.11%)
Jan 21, 2011 8.423 8.474 8.392 8.434 147,990,544 +0.07(+0.81%)
Jan 20, 2011 8.326 8.397 8.295 8.367 183,073,984 +0.04(+0.49%)
Jan 19, 2011 8.449 8.479 8.300 8.326 229,151,104 -0.19(-2.23%)
Jan 18, 2011 8.543 8.556 8.474 8.515 119,646,528 -0.05(-0.60%)
Jan 14, 2011 8.428 8.587 8.418 8.566 179,735,696 +0.14(+1.61%)
Jan 13, 2011 8.474 8.485 8.403 8.431 118,446,448 -0.03(-0.35%)
Jan 12, 2011 8.418 8.464 8.400 8.460 159,767,840 +0.14(+1.68%)
Jan 11, 2011 8.341 8.382 8.285 8.321 97,701,648 +0.03(+0.40%)
Jan 10, 2011 8.264 8.315 8.213 8.287 169,692,432 -0.02(-0.25%)
Jan 07, 2011 8.413 8.423 8.208 8.308 347,654,336 -0.08(-0.90%)
Jan 06, 2011 8.444 8.459 8.377 8.383 130,661,376 -0.06(-0.66%)
Jan 05, 2011 8.310 8.454 8.300 8.438 189,701,312 +0.09(+1.10%)
Jan 04, 2011 8.382 8.392 8.269 8.346 104,266,496 -0.01(-0.06%)
Jan 03, 2011 8.285 8.372 8.264 8.351 180,003,312 +0.18(+2.19%)
Dec 31, 2010 8.141 8.182 8.131 8.172 42,938,552 +0.01(+0.13%)
Dec 30, 2010 8.187 8.187 8.131 8.162 71,890,576 -0.03(-0.31%)
Dec 29, 2010 8.213 8.218 8.177 8.187 49,207,604 -0.02(-0.20%)
Dec 28, 2010 8.203 8.228 8.182 8.204 66,622,016 +0.00(+0.01%)
Dec 27, 2010 8.131 8.203 8.085 8.203 47,146,972 +0.07(+0.88%)
Dec 23, 2010 8.177 8.180 8.100 8.131 57,493,036 -0.06(-0.72%)
Dec 22, 2010 8.131 8.208 8.116 8.190 139,293,056 +0.09(+1.11%)
Dec 21, 2010 7.993 8.105 7.993 8.100 93,932,328 +0.14(+1.74%)
Dec 20, 2010 7.972 7.993 7.936 7.962 79,087,264 +0.01(+0.06%)
Dec 17, 2010 7.926 7.962 7.885 7.957 120,827,072 +0.04(+0.56%)
Dec 16, 2010 7.920 7.969 7.872 7.913 172,146,560 +0.01(+0.13%)
Dec 15, 2010 7.933 7.999 7.887 7.902 161,567,552 -0.06(-0.80%)
Dec 14, 2010 8.040 8.071 7.938 7.966 136,663,008 -0.07(-0.89%)
Dec 13, 2010 8.081 8.096 8.015 8.037 98,970,328 -0.01(-0.06%)
Dec 10, 2010 7.999 8.050 7.948 8.043 110,890,608 +0.07(+0.89%)
Dec 09, 2010 7.928 7.989 7.887 7.971 152,220,496 +0.10(+1.23%)
Dec 08, 2010 7.754 7.877 7.744 7.874 190,484,288 +0.13(+1.61%)
Dec 07, 2010 7.846 7.846 7.729 7.749 210,010,992 +0.03(+0.39%)
Dec 06, 2010 7.729 7.765 7.698 7.719 103,232,608 -0.03(-0.40%)
Dec 03, 2010 7.673 7.765 7.632 7.750 178,165,552 +0.03(+0.33%)
Dec 02, 2010 7.565 7.734 7.555 7.724 222,591,680 +0.19(+2.56%)
Dec 01, 2010 7.489 7.535 7.468 7.531 162,627,536 +0.15(+2.02%)
Nov 30, 2010 7.361 7.438 7.351 7.382 150,220,784 -0.04(-0.55%)
Nov 29, 2010 7.346 7.453 7.331 7.423 160,917,648 +0.06(+0.83%)
Nov 26, 2010 7.402 7.443 7.361 7.361 62,132,156 -0.11(-1.44%)
Nov 24, 2010 7.407 7.468 7.468 7.468 115,093,984 +0.11(+1.53%)
Nov 23, 2010 7.392 7.417 7.351 7.356 166,227,808 -0.12(-1.57%)
Nov 22, 2010 7.535 7.540 7.423 7.474 190,401,920 -0.11(-1.44%)
Nov 19, 2010 7.545 7.586 7.514 7.583 85,440,936 -0.00(-0.04%)
Nov 18, 2010 7.576 7.637 7.555 7.586 167,357,648 +0.10(+1.40%)
Nov 17, 2010 7.530 7.550 7.463 7.482 177,274,768 -0.05(-0.67%)
Nov 16, 2010 7.622 7.632 7.474 7.532 265,759,984 -0.15(-1.89%)
Nov 15, 2010 7.678 7.759 7.652 7.678 140,017,088 +0.05(+0.67%)
Nov 12, 2010 7.714 7.739 7.606 7.627 173,853,536 -0.13(-1.65%)
Nov 11, 2010 7.754 7.790 7.714 7.754 117,010,640 -0.08(-0.98%)
Nov 10, 2010 7.742 7.836 7.678 7.831 238,520,464 +0.09(+1.12%)
Nov 09, 2010 7.918 7.923 7.693 7.744 239,311,312 -0.17(-2.19%)
Nov 08, 2010 7.943 7.948 7.821 7.918 176,217,792 -0.04(-0.45%)
Nov 05, 2010 7.795 8.005 7.775 7.953 324,399,168 +0.18(+2.29%)
Nov 04, 2010 7.601 7.790 7.596 7.775 326,071,136 +0.25(+3.33%)
Nov 03, 2010 7.458 7.530 7.402 7.525 211,928,496 +0.07(+0.99%)
Nov 02, 2010 7.476 7.484 7.433 7.451 106,669,232 +0.02(+0.24%)
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.