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

FINANCIAL SEL (NY: XLF )

40.95 -0.33 (-0.79%)
Streaming Delayed Price Updated: 12:42 PM 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 (%)
Jun 29, 2012 7.676 7.692 7.618 7.684 118,174,136 +0.19(+2.56%)
Jun 28, 2012 7.419 7.498 7.361 7.492 132,990,024 -0.01(-0.07%)
Jun 27, 2012 7.445 7.524 7.403 7.498 107,216,368 +0.09(+1.20%)
Jun 26, 2012 7.400 7.450 7.345 7.408 101,847,656 +0.04(+0.50%)
Jun 25, 2012 7.419 7.424 7.335 7.372 96,952,176 -0.15(-2.06%)
Jun 22, 2012 7.513 7.555 7.487 7.526 85,498,912 +0.07(+0.92%)
Jun 21, 2012 7.645 7.681 7.445 7.458 137,449,040 -0.17(-2.24%)
Jun 20, 2012 7.629 7.681 7.555 7.629 167,771,952 +0.02(+0.21%)
Jun 19, 2012 7.534 7.650 7.529 7.613 123,164,792 +0.13(+1.68%)
Jun 18, 2012 7.482 7.550 7.450 7.487 129,471,768 -0.04(-0.56%)
Jun 15, 2012 7.466 7.534 7.414 7.529 161,690,432 +0.11(+1.43%)
Jun 14, 2012 7.352 7.462 7.331 7.423 198,306,864 +0.09(+1.18%)
Jun 13, 2012 7.326 7.433 7.300 7.336 184,206,928 -0.02(-0.32%)
Jun 12, 2012 7.268 7.368 7.206 7.360 163,559,296 +0.11(+1.48%)
Jun 11, 2012 7.483 7.488 7.242 7.253 197,179,216 -0.13(-1.82%)
Jun 08, 2012 7.274 7.389 7.221 7.387 116,005,120 +0.09(+1.20%)
Jun 07, 2012 7.415 7.441 7.279 7.300 177,659,600 -0.00(-0.04%)
Jun 06, 2012 7.169 7.310 7.138 7.302 186,611,104 +0.21(+2.91%)
Jun 05, 2012 6.965 7.112 6.960 7.096 192,414,368 +0.11(+1.65%)
Jun 04, 2012 7.080 7.080 6.950 6.981 150,819,968 -0.07(-0.96%)
Jun 01, 2012 7.180 7.190 7.044 7.049 192,765,968 -0.27(-3.71%)
May 31, 2012 7.274 7.383 7.200 7.321 171,538,176 +0.06(+0.87%)
May 30, 2012 7.347 7.357 7.257 7.257 163,016,112 -0.17(-2.33%)
May 29, 2012 7.399 7.436 7.362 7.430 140,421,184 +0.10(+1.43%)
May 25, 2012 7.342 7.386 7.305 7.326 79,897,528 -0.03(-0.36%)
May 24, 2012 7.383 7.394 7.274 7.352 155,261,792 +0.01(+0.07%)
May 23, 2012 7.253 7.362 7.185 7.347 198,523,136 +0.03(+0.36%)
May 22, 2012 7.310 7.441 7.268 7.321 179,309,488 +0.06(+0.79%)
May 21, 2012 7.227 7.310 7.159 7.263 158,961,584 +0.07(+0.94%)
May 18, 2012 7.305 7.305 7.169 7.196 235,323,696 -0.08(-1.14%)
May 17, 2012 7.420 7.430 7.274 7.279 295,383,232 -0.15(-2.04%)
May 16, 2012 7.592 7.629 7.425 7.430 222,575,664 -0.11(-1.46%)
May 15, 2012 7.587 7.634 7.524 7.540 189,893,024 -0.04(-0.52%)
May 14, 2012 7.629 7.666 7.577 7.579 175,489,216 -0.16(-2.06%)
May 11, 2012 7.660 7.812 7.650 7.739 191,303,008 -0.09(-1.13%)
May 10, 2012 7.895 7.911 7.809 7.828 124,168,896 +0.03(+0.40%)
May 09, 2012 7.786 7.854 7.733 7.796 180,523,520 -0.09(-1.09%)
May 08, 2012 7.877 7.922 7.812 7.882 156,968,544 -0.05(-0.66%)
May 07, 2012 7.838 7.961 7.838 7.935 158,376,224 +0.04(+0.56%)
May 04, 2012 7.953 7.976 7.859 7.890 147,832,032 -0.13(-1.56%)
May 03, 2012 8.089 8.094 7.984 8.016 162,270,128 -0.07(-0.81%)
May 02, 2012 8.089 8.104 8.021 8.081 108,173,608 -0.07(-0.80%)
May 01, 2012 8.063 8.209 8.052 8.146 161,404,752 +0.08(+1.04%)
Apr 30, 2012 8.078 8.091 8.010 8.063 110,391,032 -0.05(-0.58%)
Apr 27, 2012 8.141 8.146 8.052 8.110 86,410,648 +0.01(+0.06%)
Apr 26, 2012 8.010 8.124 8.005 8.104 91,098,592 +0.07(+0.85%)
Apr 25, 2012 8.026 8.057 7.963 8.037 142,023,328 +0.07(+0.85%)
Apr 24, 2012 7.885 7.969 7.885 7.969 118,006,208 +0.09(+1.13%)
Apr 23, 2012 7.809 7.884 7.796 7.880 141,627,776 -0.05(-0.69%)
Apr 20, 2012 8.016 8.017 7.932 7.935 107,100,952 -0.04(-0.52%)
Apr 19, 2012 8.063 8.063 7.922 7.976 204,094,624 -0.04(-0.49%)
Apr 18, 2012 8.016 8.084 8.005 8.016 101,673,360 -0.05(-0.65%)
Apr 17, 2012 8.037 8.099 7.995 8.068 127,175,400 +0.10(+1.31%)
Apr 16, 2012 7.979 8.016 7.895 7.963 214,756,240 +0.06(+0.73%)
Apr 13, 2012 8.078 8.078 7.890 7.906 177,310,832 -0.19(-2.32%)
Apr 12, 2012 7.969 8.104 7.945 8.094 167,355,408 +0.15(+1.87%)
Apr 11, 2012 7.932 7.976 7.911 7.945 142,074,736 +0.12(+1.57%)
Apr 10, 2012 7.984 8.021 7.812 7.822 226,248,464 -0.17(-2.16%)
Apr 09, 2012 7.963 8.037 7.942 7.995 169,710,624 -0.12(-1.51%)
Apr 05, 2012 8.099 8.172 8.084 8.118 111,391,304 -0.02(-0.29%)
Apr 04, 2012 8.178 8.199 8.104 8.141 161,992,624 -0.13(-1.58%)
Apr 03, 2012 8.298 8.313 8.199 8.272 200,643,216 -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.