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

FINANCIAL SEL (NY: XLF )

40.80 -0.32 (-0.79%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 25, 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 30, 2011 7.939 7.976 7.872 7.945 145,503,728 +0.03(+0.39%)
Jun 29, 2011 7.826 7.924 7.805 7.914 175,045,120 +0.16(+2.07%)
Jun 28, 2011 7.753 7.753 7.701 7.753 91,982,912 +0.04(+0.47%)
Jun 27, 2011 7.629 7.743 7.629 7.717 96,200,816 +0.08(+1.02%)
Jun 24, 2011 7.691 7.707 7.598 7.639 143,662,912 -0.05(-0.61%)
Jun 23, 2011 7.670 7.707 7.593 7.686 199,703,248 -0.08(-1.00%)
Jun 22, 2011 7.779 7.862 7.753 7.763 166,728,480 -0.05(-0.60%)
Jun 21, 2011 7.748 7.826 7.702 7.810 149,975,456 +0.11(+1.41%)
Jun 20, 2011 7.696 7.717 7.675 7.701 103,721,984 -0.01(-0.07%)
Jun 17, 2011 7.722 7.738 7.670 7.707 157,641,200 +0.07(+0.91%)
Jun 16, 2011 7.591 37.51 7.555 7.638 261,410,928 +0.04(+0.54%)
Jun 15, 2011 7.684 7.715 7.545 7.597 297,231,072 -0.17(-2.16%)
Jun 14, 2011 7.798 7.834 7.746 7.764 165,309,920 +0.04(+0.50%)
Jun 13, 2011 7.679 7.746 7.633 7.725 185,352,640 +0.08(+1.01%)
Jun 10, 2011 7.664 7.715 7.540 7.648 286,005,728 -0.05(-0.67%)
Jun 09, 2011 7.627 7.731 7.607 7.700 115,543,032 +0.09(+1.15%)
Jun 08, 2011 7.664 7.710 7.597 7.612 160,973,120 -0.07(-0.91%)
Jun 07, 2011 7.754 7.782 7.674 7.682 154,039,888 -0.02(-0.23%)
Jun 06, 2011 7.813 7.829 7.679 7.700 229,084,768 -0.15(-1.91%)
Jun 03, 2011 7.813 7.937 7.803 7.849 188,563,760 -0.13(-1.68%)
May 24, 2011 8.019 8.030 7.937 7.983 125,299,208 -0.01(-0.13%)
May 23, 2011 8.009 8.050 7.994 7.994 147,389,376 -0.11(-1.40%)
May 20, 2011 8.195 8.231 8.097 8.107 140,870,112 -0.11(-1.38%)
May 19, 2011 8.251 8.257 8.190 8.221 100,987,616 +0.00(+0.00%)
May 18, 2011 8.179 8.226 8.148 8.221 94,518,432 +0.04(+0.44%)
May 17, 2011 8.092 8.190 8.086 8.184 155,137,088 +0.06(+0.76%)
May 16, 2011 8.097 8.215 8.081 8.123 141,626,320 -0.01(-0.13%)
May 13, 2011 8.251 8.264 8.123 8.133 129,544,912 -0.12(-1.44%)
May 12, 2011 8.231 8.262 8.159 8.251 122,713,792 +0.00(+0.00%)
May 11, 2011 8.344 8.355 8.241 8.251 153,015,264 -0.11(-1.36%)
May 10, 2011 8.303 8.380 8.298 8.365 109,165,032 +0.08(+0.93%)
May 09, 2011 8.282 8.308 8.246 8.288 75,449,456 -0.02(-0.25%)
May 06, 2011 8.355 8.391 8.282 8.308 161,294,880 +0.04(+0.50%)
May 05, 2011 8.334 8.355 8.241 8.267 162,846,208 -0.11(-1.29%)
May 04, 2011 8.453 8.458 8.355 8.375 177,263,600 -0.07(-0.85%)
May 03, 2011 8.391 8.468 8.386 8.447 134,389,504 +0.04(+0.43%)
May 02, 2011 8.411 8.427 8.406 8.411 80,573,536 -0.04(-0.43%)
Apr 29, 2011 8.458 8.458 8.411 8.447 48,071,104 -0.02(-0.18%)
Apr 28, 2011 8.386 8.478 8.380 8.463 84,723,984 +0.07(+0.80%)
Apr 27, 2011 8.365 8.416 8.303 8.396 109,904,832 +0.05(+0.62%)
Apr 26, 2011 8.324 8.360 8.298 8.344 97,498,880 +0.05(+0.62%)
Apr 25, 2011 8.324 8.324 8.288 8.293 58,334,772 -0.01(-0.12%)
Apr 21, 2011 8.298 8.319 8.246 8.303 85,626,624 +0.05(+0.56%)
Apr 20, 2011 8.298 8.303 8.226 8.257 123,607,496 +0.02(+0.25%)
Apr 19, 2011 8.251 8.257 8.179 8.236 113,826,184 +0.03(+0.31%)
Apr 18, 2011 8.231 8.241 8.159 8.210 162,590,352 -0.11(-1.36%)
Apr 15, 2011 8.355 8.380 8.303 8.324 101,366,920 +0.01(+0.06%)
Apr 14, 2011 8.329 8.344 8.277 8.319 114,150,368 -0.08(-0.91%)
Apr 13, 2011 8.525 8.525 8.365 8.395 148,662,112 -0.06(-0.75%)
Apr 12, 2011 8.437 8.509 8.401 8.458 124,268,936 -0.03(-0.36%)
Apr 11, 2011 8.499 8.551 8.468 8.489 78,183,248 +0.00(+0.00%)
Apr 08, 2011 8.607 8.623 8.468 8.489 115,468,520 -0.08(-0.90%)
Apr 07, 2011 8.602 8.638 8.540 8.566 95,970,376 -0.04(-0.48%)
Apr 06, 2011 8.545 8.618 8.520 8.607 128,888,968 +0.10(+1.15%)
Apr 05, 2011 8.494 8.535 8.473 8.509 74,644,752 -0.00(-0.04%)
Apr 04, 2011 8.525 8.561 8.478 8.513 74,281,760 -0.01(-0.14%)
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.