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

FINANCIAL SEL (NY: XLF )

41.01 +0.36 (+0.89%)
Official Closing Price Updated: 8:00 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 (%)
Jun 29, 2012 7.706 7.722 7.648 7.714 117,708,648 +0.19(+2.56%)
Jun 28, 2012 7.448 7.527 7.390 7.522 132,466,184 -0.01(-0.07%)
Jun 27, 2012 7.474 7.554 7.432 7.527 106,794,048 +0.09(+1.20%)
Jun 26, 2012 7.430 7.480 7.374 7.438 101,446,480 +0.04(+0.50%)
Jun 25, 2012 7.448 7.453 7.364 7.401 96,570,288 -0.16(-2.06%)
Jun 22, 2012 7.543 7.585 7.517 7.556 85,162,136 +0.07(+0.92%)
Jun 21, 2012 7.675 7.712 7.474 7.488 136,907,632 -0.17(-2.24%)
Jun 20, 2012 7.659 7.712 7.585 7.659 167,111,104 +0.02(+0.21%)
Jun 19, 2012 7.564 7.680 7.559 7.643 122,679,656 +0.13(+1.68%)
Jun 18, 2012 7.511 7.580 7.480 7.517 128,961,784 -0.04(-0.56%)
Jun 15, 2012 7.496 7.564 7.443 7.559 161,053,552 +0.11(+1.43%)
Jun 14, 2012 7.381 7.491 7.360 7.452 197,525,760 +0.09(+1.18%)
Jun 13, 2012 7.355 7.462 7.329 7.365 183,481,360 -0.02(-0.32%)
Jun 12, 2012 7.297 7.397 7.234 7.389 162,915,056 +0.11(+1.48%)
Jun 11, 2012 7.512 7.517 7.271 7.281 196,402,560 -0.13(-1.82%)
Jun 08, 2012 7.302 7.418 7.250 7.416 115,548,192 +0.09(+1.20%)
Jun 07, 2012 7.444 7.470 7.308 7.329 176,959,824 -0.00(-0.04%)
Jun 06, 2012 7.197 7.339 7.166 7.331 185,876,064 +0.21(+2.91%)
Jun 05, 2012 6.993 7.140 6.988 7.124 191,656,464 +0.12(+1.65%)
Jun 04, 2012 7.108 7.108 6.977 7.009 150,225,920 -0.07(-0.96%)
Jun 01, 2012 7.208 7.218 7.072 7.077 192,006,688 -0.27(-3.71%)
May 31, 2012 7.302 7.413 7.229 7.350 170,862,512 +0.06(+0.87%)
May 30, 2012 7.376 7.386 7.286 7.286 162,374,000 -0.17(-2.33%)
May 29, 2012 7.428 7.465 7.392 7.460 139,868,080 +0.10(+1.43%)
May 25, 2012 7.371 7.415 7.334 7.355 79,582,824 -0.03(-0.36%)
May 24, 2012 7.413 7.423 7.302 7.381 154,650,240 +0.01(+0.07%)
May 23, 2012 7.281 7.392 7.213 7.376 197,741,184 +0.03(+0.36%)
May 22, 2012 7.339 7.470 7.297 7.350 178,603,200 +0.06(+0.79%)
May 21, 2012 7.255 7.339 7.187 7.292 158,335,456 +0.07(+0.94%)
May 18, 2012 7.334 7.334 7.197 7.224 234,396,784 -0.08(-1.14%)
May 17, 2012 7.449 7.460 7.302 7.308 294,219,744 -0.15(-2.04%)
May 16, 2012 7.622 7.659 7.455 7.460 221,698,960 -0.11(-1.46%)
May 15, 2012 7.617 7.664 7.554 7.570 189,145,072 -0.04(-0.52%)
May 14, 2012 7.659 7.696 7.607 7.609 174,797,984 -0.16(-2.06%)
May 11, 2012 7.691 7.843 7.680 7.769 190,549,504 -0.09(-1.13%)
May 10, 2012 7.927 7.942 7.840 7.858 123,679,816 +0.03(+0.40%)
May 09, 2012 7.816 7.885 7.764 7.827 179,812,464 -0.09(-1.09%)
May 08, 2012 7.908 7.953 7.843 7.914 156,350,256 -0.05(-0.66%)
May 07, 2012 7.869 7.992 7.869 7.966 157,752,400 +0.04(+0.56%)
May 04, 2012 7.984 8.008 7.890 7.921 147,249,744 -0.13(-1.56%)
May 03, 2012 8.121 8.126 8.016 8.047 161,630,976 -0.07(-0.81%)
May 02, 2012 8.121 8.136 8.053 8.113 107,747,528 -0.07(-0.80%)
May 01, 2012 8.095 8.241 8.084 8.178 160,768,992 +0.08(+1.04%)
Apr 30, 2012 8.110 8.123 8.042 8.095 109,956,216 -0.05(-0.58%)
Apr 27, 2012 8.173 8.178 8.084 8.142 86,070,288 +0.01(+0.06%)
Apr 26, 2012 8.042 8.156 8.037 8.136 90,739,768 +0.07(+0.85%)
Apr 25, 2012 8.058 8.089 7.995 8.068 141,463,920 +0.07(+0.85%)
Apr 24, 2012 7.916 8.000 7.916 8.000 117,541,400 +0.09(+1.13%)
Apr 23, 2012 7.840 7.915 7.827 7.911 141,069,920 -0.06(-0.69%)
Apr 20, 2012 8.047 8.049 7.963 7.966 106,679,096 -0.04(-0.52%)
Apr 19, 2012 8.095 8.095 7.953 8.008 203,290,720 -0.04(-0.49%)
Apr 18, 2012 8.047 8.116 8.037 8.047 101,272,880 -0.05(-0.65%)
Apr 17, 2012 8.068 8.131 8.026 8.100 126,674,480 +0.10(+1.31%)
Apr 16, 2012 8.011 8.047 7.927 7.995 213,910,336 +0.06(+0.73%)
Apr 13, 2012 8.110 8.110 7.921 7.937 176,612,432 -0.19(-2.32%)
Apr 12, 2012 8.000 8.136 7.976 8.126 166,696,224 +0.15(+1.87%)
Apr 11, 2012 7.963 8.008 7.942 7.976 141,515,120 +0.12(+1.57%)
Apr 10, 2012 8.016 8.053 7.843 7.853 225,357,296 -0.17(-2.16%)
Apr 09, 2012 7.995 8.068 7.974 8.026 169,042,160 -0.12(-1.51%)
Apr 05, 2012 8.131 8.205 8.116 8.150 110,952,544 -0.02(-0.29%)
Apr 04, 2012 8.210 8.231 8.136 8.173 161,354,560 -0.13(-1.58%)
Apr 03, 2012 8.331 8.346 8.231 8.304 199,852,912 -0.05(-0.57%)
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.