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

FINANCIAL SEL (NY: XLF )

40.38 +0.55 (+1.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2011 7.124 7.170 7.004 7.012 212,338,000 -0.29(-3.95%)
Oct 28, 2011 7.253 7.326 7.196 7.300 261,759,744 +0.01(+0.07%)
Oct 27, 2011 7.217 7.363 7.108 7.295 447,845,696 +0.41(+5.96%)
Oct 26, 2011 6.874 6.926 6.744 6.885 262,148,752 +0.12(+1.77%)
Oct 25, 2011 6.885 6.890 6.720 6.765 265,455,184 -0.21(-2.98%)
Oct 24, 2011 6.843 6.988 6.833 6.973 195,616,976 +0.15(+2.21%)
Oct 21, 2011 6.744 6.833 6.713 6.822 329,511,424 +0.17(+2.58%)
Oct 20, 2011 6.552 6.677 6.469 6.651 237,925,120 +0.10(+1.51%)
Oct 19, 2011 6.651 6.760 6.526 6.552 254,842,000 -0.09(-1.41%)
Oct 18, 2011 6.396 6.729 6.349 6.646 354,013,280 +0.30(+4.75%)
Oct 17, 2011 6.495 6.510 6.329 6.344 169,041,936 -0.20(-3.10%)
Oct 14, 2011 6.562 6.598 6.438 6.547 233,085,408 +0.08(+1.20%)
Oct 13, 2011 6.526 6.536 6.378 6.469 224,198,368 -0.15(-2.31%)
Oct 12, 2011 6.531 6.734 6.521 6.622 244,561,392 +0.16(+2.53%)
Oct 11, 2011 6.381 6.510 6.355 6.458 184,188,512 -0.01(-0.08%)
Oct 10, 2011 6.297 6.464 6.292 6.464 189,476,288 +0.32(+5.16%)
Oct 07, 2011 6.412 6.412 6.136 6.147 296,590,880 -0.23(-3.59%)
Oct 06, 2011 6.297 6.386 6.235 6.375 268,121,600 +0.19(+3.11%)
Oct 05, 2011 6.079 6.219 5.960 6.183 202,364,176 +0.09(+1.45%)
Oct 04, 2011 5.783 6.116 5.689 6.095 430,750,720 +0.23(+3.99%)
Oct 03, 2011 6.168 6.204 5.851 5.861 307,725,472 -0.28(-4.49%)
Sep 30, 2011 6.245 6.292 6.131 6.136 185,330,912 -0.22(-3.51%)
Sep 29, 2011 6.349 6.401 6.188 6.360 198,455,104 +0.17(+2.81%)
Sep 28, 2011 6.381 6.417 6.178 6.186 197,620,864 -0.18(-2.90%)
Sep 27, 2011 6.484 6.547 6.313 6.370 270,488,768 +0.03(+0.49%)
Sep 26, 2011 6.152 6.349 6.100 6.339 213,869,696 +0.27(+4.45%)
Sep 23, 2011 5.965 6.095 5.954 6.069 229,358,848 +0.06(+1.04%)
Sep 22, 2011 6.038 6.084 5.892 6.006 393,100,832 -0.18(-2.86%)
Sep 21, 2011 6.521 6.534 6.183 6.183 230,659,984 -0.32(-4.95%)
Sep 20, 2011 6.557 6.614 6.505 6.505 106,547,408 -0.02(-0.32%)
Sep 19, 2011 6.568 6.583 6.469 6.526 199,747,968 -0.18(-2.67%)
Sep 16, 2011 6.718 6.775 6.599 6.705 153,022,624 +0.02(+0.27%)
Sep 15, 2011 6.594 6.692 6.558 6.687 201,642,352 +0.17(+2.54%)
Sep 14, 2011 6.511 6.599 6.361 6.521 195,378,464 +0.08(+1.20%)
Sep 13, 2011 6.444 6.516 6.371 6.444 190,414,304 +0.04(+0.65%)
Sep 12, 2011 6.221 6.413 6.211 6.402 227,024,128 +0.07(+1.14%)
Sep 09, 2011 6.459 6.501 6.304 6.330 248,866,688 -0.21(-3.17%)
Sep 08, 2011 6.589 6.666 6.516 6.537 164,688,784 -0.14(-2.17%)
Sep 07, 2011 6.511 6.692 6.268 6.682 221,131,856 +0.31(+4.79%)
Sep 06, 2011 6.263 6.392 6.257 6.376 217,568,576 -0.11(-1.75%)
Sep 02, 2011 6.568 6.604 6.475 6.490 206,561,536 -0.28(-4.13%)
Sep 01, 2011 6.920 6.941 6.759 6.770 193,776,656 -0.16(-2.24%)
Aug 31, 2011 6.899 6.977 6.855 6.925 168,062,720 +0.09(+1.29%)
Aug 30, 2011 6.837 6.894 6.744 6.837 168,018,304 -0.05(-0.68%)
Aug 29, 2011 6.728 6.894 6.723 6.884 187,893,552 +0.27(+4.15%)
Aug 26, 2011 6.490 6.666 6.371 6.609 190,240,400 +0.06(+0.87%)
Aug 25, 2011 6.811 6.899 6.464 6.552 368,214,624 -0.02(-0.31%)
Aug 24, 2011 6.402 6.589 6.371 6.573 254,072,448 +0.17(+2.68%)
Aug 23, 2011 6.206 6.402 6.112 6.401 267,587,584 +0.20(+3.24%)
Aug 22, 2011 6.444 6.449 6.185 6.200 199,989,520 -0.08(-1.24%)
Aug 19, 2011 6.299 6.501 6.263 6.278 244,135,808 -0.13(-2.02%)
Aug 18, 2011 6.501 6.506 6.335 6.407 326,881,600 -0.33(-4.84%)
Aug 17, 2011 6.744 6.823 6.677 6.734 185,147,488 +0.04(+0.62%)
Aug 16, 2011 6.723 6.806 6.635 6.692 201,303,280 -0.13(-1.97%)
Aug 15, 2011 6.697 6.832 6.697 6.827 219,960,272 +0.21(+3.21%)
Aug 12, 2011 6.796 6.894 6.568 6.614 262,254,176 -0.05(-0.70%)
Aug 11, 2011 6.402 6.790 6.335 6.661 536,985,152 +0.35(+5.58%)
Aug 10, 2011 6.620 6.625 6.283 6.309 521,825,440 -0.47(-6.95%)
Aug 09, 2011 7.013 6.780 6.231 6.780 319,777,440 +0.49(+7.76%)
Aug 08, 2011 6.723 6.878 6.231 6.292 502,122,112 -0.66(-9.48%)
Aug 05, 2011 7.158 7.199 6.816 6.951 345,805,536 -0.13(-1.90%)
Aug 04, 2011 7.375 7.396 7.070 7.085 359,146,208 -0.38(-5.06%)
Aug 03, 2011 7.437 7.474 7.313 7.463 236,162,448 +0.04(+0.49%)
Aug 02, 2011 7.582 7.608 7.422 7.427 223,169,616 -0.21(-2.72%)
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.