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

FINANCIAL SEL (NY: XLF )

45.66 -0.03 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 10.48 10.58 10.48 10.56 98,192,400 +0.10(+0.92%)
Jan 28, 2011 10.66 10.73 10.45 10.46 175,654,080 -0.19(-1.74%)
Jan 27, 2011 10.56 10.66 10.55 10.65 111,336,216 +0.09(+0.88%)
Jan 26, 2011 10.60 10.62 10.55 10.56 86,048,616 -0.01(-0.09%)
Jan 25, 2011 10.53 10.60 10.44 10.57 107,134,912 -0.02(-0.20%)
Jan 24, 2011 10.62 10.64 10.55 10.59 69,216,552 -0.01(-0.11%)
Jan 21, 2011 10.59 10.65 10.55 10.60 117,757,032 +0.08(+0.80%)
Jan 20, 2011 10.46 10.55 10.42 10.51 145,673,152 +0.05(+0.49%)
Jan 19, 2011 10.62 10.66 10.43 10.46 182,337,008 -0.24(-2.23%)
Jan 18, 2011 10.74 10.75 10.65 10.70 95,203,512 -0.06(-0.60%)
Jan 14, 2011 10.59 10.79 10.58 10.77 143,016,848 +0.17(+1.61%)
Jan 13, 2011 10.65 10.66 10.56 10.60 94,248,600 -0.04(-0.35%)
Jan 12, 2011 10.58 10.64 10.56 10.63 127,128,304 +0.18(+1.68%)
Jan 11, 2011 10.48 10.53 10.41 10.46 77,741,832 +0.04(+0.41%)
Jan 10, 2011 10.39 10.45 10.32 10.41 135,025,360 -0.03(-0.25%)
Jan 07, 2011 10.57 10.59 10.32 10.44 276,630,784 -0.09(-0.90%)
Jan 06, 2011 10.61 10.63 10.53 10.54 103,968,104 -0.07(-0.66%)
Jan 05, 2011 10.44 10.62 10.43 10.60 150,946,560 +0.12(+1.10%)
Jan 04, 2011 10.53 10.55 10.39 10.49 82,965,520 -0.01(-0.06%)
Jan 03, 2011 10.41 10.52 10.39 10.50 143,229,792 +0.23(+2.19%)
Dec 31, 2010 10.23 10.28 10.22 10.27 34,166,480 +0.01(+0.13%)
Dec 30, 2010 10.29 10.29 10.22 10.26 57,203,792 -0.03(-0.31%)
Dec 29, 2010 10.32 10.33 10.28 10.29 39,154,808 -0.02(-0.20%)
Dec 28, 2010 10.31 10.34 10.28 10.31 53,011,568 +0.00(+0.01%)
Dec 27, 2010 10.22 10.31 10.16 10.31 37,515,148 +0.09(+0.88%)
Dec 23, 2010 10.28 10.28 10.18 10.22 45,747,580 -0.07(-0.72%)
Dec 22, 2010 10.22 10.32 10.20 10.29 110,836,376 +0.11(+1.11%)
Dec 21, 2010 10.04 10.19 10.04 10.18 74,742,560 +0.17(+1.74%)
Dec 20, 2010 10.02 10.04 9.974 10.01 62,930,244 +0.01(+0.06%)
Dec 17, 2010 9.961 10.01 9.909 10.000 96,142,880 +0.05(+0.49%)
Dec 16, 2010 9.961 10.02 9.900 9.951 136,883,280 +0.01(+0.13%)
Dec 15, 2010 9.977 10.06 9.919 9.938 128,471,328 -0.08(-0.80%)
Dec 14, 2010 10.11 10.15 9.983 10.02 108,668,344 -0.09(-0.89%)
Dec 13, 2010 10.16 10.18 10.08 10.11 78,696,800 -0.01(-0.06%)
Dec 10, 2010 10.06 10.12 9.996 10.11 88,175,272 +0.09(+0.89%)
Dec 09, 2010 9.970 10.05 9.919 10.02 121,038,952 +0.12(+1.23%)
Dec 08, 2010 9.752 9.906 9.739 9.903 151,464,624 +0.16(+1.61%)
Dec 07, 2010 9.868 9.868 9.720 9.746 166,991,392 +0.04(+0.39%)
Dec 06, 2010 9.720 9.765 9.681 9.707 82,085,976 -0.04(-0.40%)
Dec 03, 2010 9.649 9.765 9.598 9.746 141,669,312 +0.03(+0.33%)
Dec 02, 2010 9.514 9.726 9.502 9.713 176,994,992 +0.24(+2.56%)
Dec 01, 2010 9.418 9.476 9.392 9.471 129,314,184 +0.19(+2.02%)
Nov 30, 2010 9.258 9.354 9.245 9.283 119,448,880 -0.05(-0.55%)
Nov 29, 2010 9.238 9.373 9.219 9.335 127,954,544 +0.08(+0.83%)
Nov 26, 2010 9.309 9.360 9.258 9.258 49,404,724 -0.13(-1.44%)
Nov 24, 2010 9.315 9.392 9.392 9.392 91,517,616 +0.14(+1.53%)
Nov 23, 2010 9.296 9.328 9.245 9.251 132,176,952 -0.15(-1.57%)
Nov 22, 2010 9.476 9.482 9.335 9.399 151,399,136 -0.14(-1.44%)
Nov 19, 2010 9.489 9.540 9.450 9.537 67,938,832 -0.00(-0.04%)
Nov 18, 2010 9.527 9.604 9.502 9.540 133,075,352 +0.13(+1.40%)
Nov 17, 2010 9.470 9.495 9.386 9.409 140,961,008 -0.06(-0.67%)
Nov 16, 2010 9.585 9.598 9.399 9.473 211,320,496 -0.18(-1.89%)
Nov 15, 2010 9.656 9.758 9.624 9.656 111,335,352 +0.06(+0.67%)
Nov 12, 2010 9.701 9.733 9.566 9.592 138,240,592 -0.16(-1.65%)
Nov 11, 2010 9.752 9.797 9.701 9.752 93,041,648 -0.10(-0.98%)
Nov 10, 2010 9.736 9.855 9.656 9.848 189,660,848 +0.11(+1.12%)
Nov 09, 2010 9.957 9.964 9.675 9.739 190,289,712 -0.22(-2.19%)
Nov 08, 2010 9.990 9.996 9.835 9.957 140,120,544 -0.04(-0.45%)
Nov 05, 2010 9.803 10.07 9.778 10.00 257,947,760 +0.22(+2.29%)
Nov 04, 2010 9.559 9.797 9.553 9.778 259,277,248 +0.32(+3.33%)
Nov 03, 2010 9.380 9.470 9.309 9.463 168,516,112 +0.09(+0.99%)
Nov 02, 2010 9.402 9.412 9.348 9.370 84,818,624 +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.