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

FINANCIAL SEL (NY: XLF )

39.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2011 6.500 6.687 6.469 6.656 262,814,736 +0.39(+6.17%)
Nov 29, 2011 6.297 6.344 6.251 6.269 122,457,696 -0.03(-0.54%)
Nov 28, 2011 6.360 6.365 6.235 6.303 131,873,504 +0.18(+2.97%)
Nov 25, 2011 6.105 6.219 6.095 6.121 61,137,044 +0.02(+0.26%)
Nov 23, 2011 6.209 6.209 6.095 6.105 158,888,528 -0.17(-2.73%)
Nov 22, 2011 6.339 6.365 6.266 6.277 127,149,936 -0.06(-0.90%)
Nov 21, 2011 6.370 6.386 6.287 6.334 188,110,816 -0.16(-2.48%)
Nov 18, 2011 6.505 6.531 6.451 6.495 163,685,632 +0.02(+0.32%)
Nov 17, 2011 6.599 6.625 6.427 6.474 279,060,064 -0.13(-1.97%)
Nov 16, 2011 6.692 6.755 6.588 6.604 175,519,760 -0.17(-2.46%)
Nov 15, 2011 6.687 6.822 6.666 6.770 173,447,856 +0.03(+0.45%)
Nov 14, 2011 6.822 6.833 6.692 6.740 121,516,008 -0.14(-1.99%)
Nov 11, 2011 6.833 6.911 6.827 6.877 178,173,376 +0.16(+2.36%)
Nov 10, 2011 6.801 6.807 6.666 6.718 273,920,064 +0.03(+0.47%)
Nov 09, 2011 6.869 6.885 6.666 6.687 225,349,552 -0.38(-5.44%)
Nov 08, 2011 7.009 7.092 6.916 7.072 219,507,712 +0.13(+1.87%)
Nov 07, 2011 6.885 6.944 6.814 6.942 158,577,424 +0.04(+0.56%)
Nov 04, 2011 6.916 6.926 6.817 6.903 178,371,712 -0.10(-1.37%)
Nov 03, 2011 6.968 7.025 6.755 6.999 215,185,584 +0.12(+1.74%)
Nov 02, 2011 6.848 6.900 6.760 6.879 221,831,584 +0.20(+2.95%)
Nov 01, 2011 6.669 6.859 6.666 6.682 412,655,392 -0.33(-4.71%)
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%)
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.