Skip to main content

FINANCIAL SEL (NY: XLF )

42.12 +0.23 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.406 7.406 7.081 7.122 270,540,000 -0.35(-4.68%)
Oct 29, 2009 7.299 7.482 7.244 7.472 235,998,944 +0.30(+4.18%)
Oct 28, 2009 7.370 7.401 7.152 7.172 231,836,528 -0.23(-3.10%)
Oct 27, 2009 7.462 7.492 7.355 7.401 200,869,808 -0.06(-0.75%)
Oct 26, 2009 7.649 7.674 7.416 7.456 239,759,936 -0.20(-2.58%)
Oct 23, 2009 7.690 7.700 7.603 7.654 174,398,480 -0.11(-1.44%)
Oct 22, 2009 7.578 7.781 7.548 7.766 237,913,376 +0.22(+2.96%)
Oct 21, 2009 7.669 7.796 7.538 7.543 169,620,336 -0.15(-1.91%)
Oct 20, 2009 7.705 7.730 7.674 7.690 210,569,328 -0.06(-0.78%)
Oct 19, 2009 7.745 7.791 7.680 7.750 183,035,648 +0.04(+0.46%)
Oct 16, 2009 7.756 7.776 7.695 7.715 222,392,960 -0.19(-2.37%)
Oct 15, 2009 7.887 7.918 7.832 7.903 165,125,168 -0.07(-0.89%)
Oct 14, 2009 7.877 7.989 7.821 7.974 263,536,128 +0.26(+3.42%)
Oct 13, 2009 7.735 7.761 7.643 7.710 146,672,176 -0.08(-0.98%)
Oct 12, 2009 7.740 7.796 7.715 7.786 146,830,960 +0.06(+0.79%)
Oct 09, 2009 7.639 7.730 7.624 7.725 118,330,960 +0.07(+0.86%)
Oct 08, 2009 7.705 7.750 7.634 7.659 180,471,712 +0.01(+0.13%)
Oct 07, 2009 7.533 7.654 7.517 7.649 193,408,640 +0.08(+1.07%)
Oct 06, 2009 7.573 7.649 7.456 7.568 251,607,984 +0.10(+1.29%)
Oct 05, 2009 7.335 7.487 7.315 7.472 195,144,384 +0.23(+3.15%)
Oct 02, 2009 7.117 7.327 7.081 7.244 254,788,144 +0.00(+0.00%)
Oct 01, 2009 7.533 7.548 7.233 7.244 251,502,048 -0.33(-4.35%)
Sep 30, 2009 7.654 7.680 7.487 7.573 288,247,168 -0.03(-0.40%)
Sep 29, 2009 7.674 7.730 7.593 7.603 203,667,632 +0.00(+0.02%)
Sep 28, 2009 7.436 7.654 7.426 7.602 154,808,336 +0.21(+2.79%)
Sep 25, 2009 7.426 7.472 7.340 7.396 230,344,000 -0.07(-0.95%)
Sep 24, 2009 7.664 7.685 7.421 7.467 261,620,880 -0.15(-2.00%)
Sep 23, 2009 7.791 7.827 7.609 7.619 214,809,840 -0.16(-2.02%)
Sep 22, 2009 7.715 7.786 7.669 7.776 169,608,080 +0.17(+2.27%)
Sep 21, 2009 7.603 7.644 7.578 7.603 166,007,200 -0.07(-0.92%)
Sep 18, 2009 7.720 7.730 7.629 7.674 180,151,968 -0.07(-0.85%)
Sep 17, 2009 7.730 7.821 7.654 7.740 221,052,224 +0.19(+2.50%)
Sep 16, 2009 7.522 7.735 7.502 7.552 245,622,384 +0.08(+1.00%)
Sep 15, 2009 7.482 7.553 7.386 7.477 206,882,144 +0.02(+0.20%)
Sep 14, 2009 7.269 7.482 7.264 7.462 141,965,024 +0.10(+1.31%)
Sep 11, 2009 7.436 7.441 7.358 7.365 128,930,824 -0.05(-0.62%)
Sep 10, 2009 7.325 7.426 7.239 7.411 183,029,072 +0.06(+0.83%)
Sep 09, 2009 7.259 7.375 7.239 7.350 178,410,496 +0.11(+1.53%)
Sep 08, 2009 7.315 7.325 7.198 7.239 159,220,288 +0.03(+0.43%)
Sep 04, 2009 7.173 7.208 7.107 7.208 143,077,584 +0.08(+1.14%)
Sep 03, 2009 7.066 7.152 7.015 7.127 156,114,080 +0.14(+1.96%)
Sep 02, 2009 6.990 7.097 6.965 6.990 208,228,704 -0.06(-0.86%)
Sep 01, 2009 7.396 7.477 7.036 7.051 376,008,128 -0.40(-5.37%)
Aug 31, 2009 7.340 7.456 7.330 7.451 162,610,144 -0.03(-0.34%)
Aug 28, 2009 7.538 7.553 7.391 7.477 159,155,760 +0.01(+0.14%)
Aug 27, 2009 7.386 7.482 7.304 7.467 160,553,680 +0.08(+1.03%)
Aug 26, 2009 7.370 7.441 7.304 7.391 182,664,464 -0.02(-0.27%)
Aug 25, 2009 7.375 7.482 7.375 7.411 186,358,688 +0.09(+1.26%)
Aug 24, 2009 7.482 7.533 7.299 7.319 244,380,448 -0.06(-0.77%)
Aug 21, 2009 7.315 7.411 7.274 7.375 215,362,496 +0.14(+1.96%)
Aug 20, 2009 7.071 7.249 7.066 7.233 178,299,296 +0.18(+2.59%)
Aug 19, 2009 6.945 7.097 6.929 7.051 154,274,976 -0.01(-0.07%)
Aug 18, 2009 6.980 7.086 6.970 7.056 159,685,328 +0.09(+1.24%)
Aug 17, 2009 7.005 7.015 6.904 6.970 226,873,856 -0.25(-3.44%)
Aug 14, 2009 7.259 7.264 7.097 7.218 213,801,520 -0.05(-0.63%)
Aug 13, 2009 7.228 7.269 7.097 7.264 266,298,064 +0.15(+2.07%)
Aug 12, 2009 6.955 7.173 6.950 7.117 206,001,504 +0.14(+2.03%)
Aug 11, 2009 7.198 7.203 6.965 6.975 252,581,008 -0.27(-3.71%)
Aug 10, 2009 7.264 7.325 7.157 7.244 187,122,816 -0.03(-0.42%)
Aug 07, 2009 7.188 7.401 7.147 7.274 373,477,600 +0.19(+2.65%)
Aug 06, 2009 7.249 7.274 7.024 7.086 465,418,432 -0.05(-0.71%)
Aug 05, 2009 6.939 7.173 6.904 7.137 328,934,848 +0.27(+4.00%)
Aug 04, 2009 6.727 6.934 6.701 6.863 197,409,728 +0.10(+1.49%)
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.