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

FINANCIAL SEL (NY: XLF )

40.84 +0.19 (+0.47%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 17, 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 8.374 8.451 8.374 8.436 122,916,736 +0.08(+0.92%)
Jan 28, 2011 8.513 8.575 8.348 8.359 219,882,864 -0.15(-1.74%)
Jan 27, 2011 8.436 8.513 8.425 8.507 139,370,096 +0.07(+0.88%)
Jan 26, 2011 8.464 8.487 8.425 8.433 107,715,216 -0.01(-0.09%)
Jan 25, 2011 8.415 8.467 8.338 8.441 134,110,928 -0.02(-0.20%)
Jan 24, 2011 8.482 8.500 8.425 8.458 86,644,920 -0.01(-0.11%)
Jan 21, 2011 8.456 8.508 8.425 8.467 147,407,632 +0.07(+0.81%)
Jan 20, 2011 8.359 8.431 8.328 8.400 182,352,896 +0.04(+0.49%)
Jan 19, 2011 8.482 8.513 8.333 8.359 228,248,528 -0.19(-2.23%)
Jan 18, 2011 8.577 8.590 8.508 8.549 119,175,264 -0.05(-0.60%)
Jan 14, 2011 8.461 8.621 8.451 8.600 179,027,760 +0.14(+1.61%)
Jan 13, 2011 8.508 8.518 8.436 8.464 117,979,912 -0.03(-0.35%)
Jan 12, 2011 8.451 8.497 8.433 8.494 159,138,544 +0.14(+1.68%)
Jan 11, 2011 8.374 8.415 8.317 8.353 97,316,824 +0.03(+0.40%)
Jan 10, 2011 8.297 8.348 8.245 8.320 169,024,048 -0.02(-0.25%)
Jan 07, 2011 8.446 8.456 8.240 8.341 346,284,992 -0.08(-0.90%)
Jan 06, 2011 8.477 8.492 8.410 8.416 130,146,728 -0.06(-0.66%)
Jan 05, 2011 8.343 8.487 8.333 8.472 188,954,112 +0.09(+1.11%)
Jan 04, 2011 8.415 8.425 8.302 8.379 103,855,808 -0.01(-0.06%)
Jan 03, 2011 8.317 8.405 8.297 8.384 179,294,320 +0.18(+2.19%)
Dec 31, 2010 8.173 8.215 8.163 8.204 42,769,424 +0.01(+0.13%)
Dec 30, 2010 8.220 8.220 8.163 8.194 71,607,408 -0.03(-0.31%)
Dec 29, 2010 8.245 8.251 8.209 8.220 49,013,788 -0.02(-0.20%)
Dec 28, 2010 8.235 8.261 8.215 8.236 66,359,604 +0.00(+0.01%)
Dec 27, 2010 8.163 8.235 8.117 8.235 46,961,268 +0.07(+0.88%)
Dec 23, 2010 8.209 8.213 8.132 8.163 57,266,584 -0.06(-0.72%)
Dec 22, 2010 8.163 8.240 8.148 8.222 138,744,400 +0.09(+1.11%)
Dec 21, 2010 8.024 8.137 8.024 8.132 93,562,352 +0.14(+1.74%)
Dec 20, 2010 8.004 8.024 7.968 7.993 78,775,752 +0.01(+0.06%)
Dec 17, 2010 7.957 7.993 7.916 7.988 120,351,160 +0.04(+0.56%)
Dec 16, 2010 7.952 8.000 7.903 7.944 171,468,480 +0.01(+0.13%)
Dec 15, 2010 7.964 8.031 7.918 7.934 160,931,152 -0.06(-0.80%)
Dec 14, 2010 8.072 8.103 7.970 7.998 136,124,704 -0.07(-0.89%)
Dec 13, 2010 8.113 8.128 8.046 8.069 98,580,496 -0.01(-0.06%)
Dec 10, 2010 8.031 8.082 7.980 8.074 110,453,816 +0.07(+0.89%)
Dec 09, 2010 7.959 8.021 7.918 8.003 151,620,896 +0.10(+1.23%)
Dec 08, 2010 7.785 7.908 7.775 7.905 189,733,984 +0.13(+1.61%)
Dec 07, 2010 7.877 7.877 7.759 7.780 209,183,776 +0.03(+0.39%)
Dec 06, 2010 7.759 7.795 7.729 7.749 102,825,984 -0.03(-0.40%)
Dec 03, 2010 7.703 7.795 7.662 7.780 177,463,776 +0.03(+0.33%)
Dec 02, 2010 7.595 7.765 7.585 7.754 221,714,912 +0.19(+2.56%)
Dec 01, 2010 7.519 7.565 7.498 7.561 161,986,960 +0.15(+2.02%)
Nov 30, 2010 7.390 7.467 7.380 7.411 149,629,072 -0.04(-0.55%)
Nov 29, 2010 7.375 7.483 7.360 7.452 160,283,792 +0.06(+0.83%)
Nov 26, 2010 7.431 7.472 7.390 7.390 61,887,420 -0.11(-1.44%)
Nov 24, 2010 7.437 7.498 7.498 7.498 114,640,640 +0.11(+1.53%)
Nov 23, 2010 7.421 7.447 7.380 7.385 165,573,040 -0.12(-1.57%)
Nov 22, 2010 7.565 7.570 7.452 7.503 189,651,936 -0.11(-1.44%)
Nov 19, 2010 7.575 7.616 7.544 7.613 85,104,392 -0.00(-0.04%)
Nov 18, 2010 7.606 7.667 7.585 7.616 166,698,432 +0.10(+1.40%)
Nov 17, 2010 7.560 7.580 7.493 7.511 176,576,496 -0.05(-0.67%)
Nov 16, 2010 7.652 7.662 7.503 7.562 264,713,168 -0.15(-1.89%)
Nov 15, 2010 7.708 7.790 7.683 7.708 139,465,568 +0.05(+0.67%)
Nov 12, 2010 7.744 7.770 7.636 7.657 173,168,736 -0.13(-1.65%)
Nov 11, 2010 7.785 7.821 7.744 7.785 116,549,744 -0.08(-0.98%)
Nov 10, 2010 7.772 7.867 7.708 7.862 237,580,944 +0.09(+1.12%)
Nov 09, 2010 7.949 7.954 7.724 7.775 238,368,688 -0.17(-2.19%)
Nov 08, 2010 7.975 7.980 7.852 7.949 175,523,680 -0.04(-0.45%)
Nov 05, 2010 7.826 8.036 7.806 7.985 323,121,376 +0.18(+2.29%)
Nov 04, 2010 7.631 7.821 7.626 7.806 324,786,752 +0.25(+3.33%)
Nov 03, 2010 7.488 7.560 7.431 7.554 211,093,728 +0.07(+0.99%)
Nov 02, 2010 7.506 7.513 7.462 7.480 106,249,072 +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.