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

FINANCIAL SEL (NY: XLF )

40.08 +0.39 (+0.97%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Oct 31, 2012 8.395 8.421 8.358 8.416 81,432,784 +0.05(+0.63%)
Oct 26, 2012 8.395 8.363 8.363 8.363 131,284,008 -0.04(-0.50%)
Oct 25, 2012 8.464 8.480 8.347 8.405 99,799,504 +0.02(+0.25%)
Oct 24, 2012 8.435 8.453 8.374 8.384 99,310,832 +0.00(+0.00%)
Oct 23, 2012 8.416 8.421 8.352 8.384 122,192,232 -0.14(-1.68%)
Oct 19, 2012 8.622 8.622 8.485 8.527 115,930,768 -0.12(-1.35%)
Oct 18, 2012 8.607 8.675 8.596 8.644 97,346,504 +0.02(+0.21%)
Oct 17, 2012 8.548 8.633 8.535 8.625 108,113,504 +0.11(+1.27%)
Oct 16, 2012 8.506 8.554 8.490 8.517 145,234,720 +0.05(+0.63%)
Oct 15, 2012 8.400 8.474 8.363 8.464 105,394,104 +0.10(+1.14%)
Oct 12, 2012 8.411 8.464 8.342 8.368 140,077,936 -0.12(-1.37%)
Oct 11, 2012 8.522 8.538 8.469 8.485 115,325,992 +0.05(+0.56%)
Oct 10, 2012 8.437 8.474 8.390 8.437 118,070,136 -0.01(-0.06%)
Oct 09, 2012 8.501 8.532 8.416 8.442 138,287,728 -0.05(-0.62%)
Oct 08, 2012 8.458 8.511 8.448 8.495 56,190,448 -0.01(-0.06%)
Oct 05, 2012 8.564 8.591 8.474 8.501 116,770,064 -0.00(-0.03%)
Oct 04, 2012 8.427 8.517 8.411 8.503 147,167,008 +0.12(+1.48%)
Oct 03, 2012 8.342 8.411 8.289 8.379 104,416,352 +0.07(+0.89%)
Oct 02, 2012 8.342 8.342 8.268 8.305 82,897,672 +0.02(+0.19%)
Oct 01, 2012 8.310 8.390 8.268 8.289 101,329,704 +0.04(+0.45%)
Sep 28, 2012 8.247 8.300 8.215 8.252 87,041,696 -0.03(-0.32%)
Sep 27, 2012 8.252 8.321 8.225 8.278 87,679,600 +0.08(+0.94%)
Sep 26, 2012 8.231 8.247 8.178 8.202 99,689,440 -0.05(-0.64%)
Sep 25, 2012 8.405 8.432 8.252 8.255 130,251,168 -0.13(-1.52%)
Sep 24, 2012 8.321 8.421 8.321 8.382 71,227,624 +0.00(+0.03%)
Sep 21, 2012 8.480 8.480 8.374 8.379 64,759,100 -0.03(-0.34%)
Sep 20, 2012 8.376 8.413 8.334 8.407 125,000,168 -0.05(-0.56%)
Sep 19, 2012 8.481 8.513 8.439 8.455 124,371,136 -0.01(-0.06%)
Sep 18, 2012 8.471 8.492 8.434 8.460 125,987,376 -0.04(-0.50%)
Sep 17, 2012 8.550 8.581 8.481 8.502 92,950,160 -0.08(-0.92%)
Sep 14, 2012 8.581 8.666 8.555 8.581 231,816,160 +0.07(+0.80%)
Sep 13, 2012 8.291 8.539 8.265 8.513 265,999,696 +0.22(+2.60%)
Sep 12, 2012 8.307 8.339 8.276 8.297 96,612,056 +0.03(+0.38%)
Sep 11, 2012 8.197 8.270 8.181 8.265 108,577,976 +0.07(+0.84%)
Sep 10, 2012 8.255 8.281 8.191 8.197 81,225,968 -0.07(-0.83%)
Sep 07, 2012 8.207 8.281 8.207 8.265 89,007,520 +0.08(+1.03%)
Sep 06, 2012 8.033 8.186 8.033 8.181 99,359,760 +0.19(+2.37%)
Sep 05, 2012 7.991 8.017 7.965 7.991 50,677,008 +0.00(+0.00%)
Sep 04, 2012 7.975 8.012 7.944 7.991 55,761,148 +0.00(+0.00%)
Aug 31, 2012 7.981 8.012 7.930 7.991 100,006,344 +0.06(+0.73%)
Aug 30, 2012 7.938 7.959 7.891 7.933 48,617,540 -0.04(-0.53%)
Aug 29, 2012 7.975 7.996 7.949 7.975 35,178,152 +0.01(+0.07%)
Aug 27, 2012 8.002 8.007 7.949 7.970 34,830,576 -0.01(-0.07%)
Aug 24, 2012 7.901 7.999 7.891 7.975 52,395,932 +0.04(+0.53%)
Aug 23, 2012 7.996 8.004 7.923 7.933 77,379,888 -0.08(-0.99%)
Aug 22, 2012 7.996 8.044 7.965 8.012 88,941,648 -0.01(-0.13%)
Aug 21, 2012 8.028 8.107 7.991 8.023 78,387,888 +0.03(+0.33%)
Aug 20, 2012 7.970 8.002 7.954 7.996 48,804,568 +0.02(+0.26%)
Aug 17, 2012 7.975 7.981 7.949 7.975 45,835,364 +0.03(+0.33%)
Aug 16, 2012 7.923 7.970 7.875 7.949 61,800,484 +0.05(+0.67%)
Aug 15, 2012 7.875 7.923 7.860 7.896 37,971,376 +0.03(+0.33%)
Aug 14, 2012 7.928 7.938 7.854 7.870 43,652,984 -0.01(-0.13%)
Aug 13, 2012 7.859 7.891 7.828 7.880 31,071,780 +0.01(+0.07%)
Aug 10, 2012 7.843 7.891 7.822 7.875 33,449,670 +0.01(+0.07%)
Aug 09, 2012 7.865 7.912 7.849 7.870 50,167,844 -0.01(-0.07%)
Aug 08, 2012 7.843 7.907 7.838 7.875 49,881,164 +0.00(+0.00%)
Aug 07, 2012 7.865 7.938 7.859 7.875 67,725,200 +0.03(+0.40%)
Aug 06, 2012 7.859 7.901 7.833 7.843 78,366,352 +0.03(+0.40%)
Aug 03, 2012 7.749 7.854 7.738 7.812 152,348,240 +0.18(+2.35%)
Aug 02, 2012 7.622 7.685 7.559 7.633 120,352,792 -0.06(-0.75%)
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.