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

FINANCIAL SEL (NY: XLF )

39.83 +0.14 (+0.35%)
Official Closing Price Updated: 4:10 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 (%)
Jan 30, 2009 4.881 4.927 4.603 4.684 0 -0.13(-2.74%)
Jan 29, 2009 5.028 5.074 4.790 4.816 326,139,232 -0.41(-7.86%)
Jan 28, 2009 5.039 5.328 4.963 5.226 617,173,504 +0.59(+12.80%)
Jan 27, 2009 4.567 4.653 4.491 4.633 267,549,536 +0.16(+3.51%)
Jan 26, 2009 4.648 4.765 4.410 4.476 398,135,744 -0.08(-1.78%)
Jan 23, 2009 4.212 4.608 4.197 4.557 455,217,888 +0.15(+3.33%)
Jan 22, 2009 4.511 4.643 4.288 4.410 463,903,168 -0.29(-6.15%)
Jan 21, 2009 4.339 4.709 4.162 4.699 624,625,600 +0.60(+14.73%)
Jan 20, 2009 4.633 4.689 4.091 4.096 481,307,424 -0.81(-16.53%)
Jan 16, 2009 5.196 5.251 4.684 4.907 0 -0.15(-3.01%)
Jan 15, 2009 5.287 5.292 4.860 5.059 523,292,640 -0.24(-4.59%)
Jan 14, 2009 5.439 5.449 5.262 5.302 322,783,648 -0.32(-5.77%)
Jan 13, 2009 5.469 5.692 5.414 5.627 406,063,968 +0.08(+1.37%)
Jan 12, 2009 5.839 5.855 5.469 5.551 287,639,520 -0.31(-5.28%)
Jan 09, 2009 6.103 6.139 5.850 5.860 201,517,952 -0.19(-3.18%)
Jan 08, 2009 6.042 6.144 5.986 6.052 211,915,952 -0.03(-0.42%)
Jan 07, 2009 6.265 6.311 6.068 6.078 209,963,760 -0.33(-5.22%)
Jan 06, 2009 6.387 6.498 6.341 6.412 245,753,872 +0.10(+1.61%)
Jan 05, 2009 6.387 6.458 6.275 6.311 204,946,592 -0.11(-1.66%)
Jan 02, 2009 6.351 6.493 6.189 6.417 188,988,160 +0.07(+1.12%)
Jan 01, 2009 6.164 6.402 6.118 6.346 0 +0.00(+0.00%)
Dec 31, 2008 6.164 6.402 6.118 6.346 175,015,408 +0.20(+3.22%)
Dec 30, 2008 5.951 6.179 5.931 6.149 115,959,720 +0.23(+3.85%)
Dec 29, 2008 5.986 5.992 5.809 5.921 76,047,960 -0.05(-0.85%)
Dec 26, 2008 6.027 6.037 5.898 5.971 59,646,828 +0.01(+0.08%)
Dec 24, 2008 5.885 5.976 5.829 5.966 35,657,308 +0.13(+2.17%)
Dec 23, 2008 6.012 6.068 5.824 5.839 117,806,648 -0.14(-2.37%)
Dec 22, 2008 6.215 6.245 5.890 5.981 237,284,736 -0.22(-3.52%)
Dec 19, 2008 6.215 6.362 6.108 6.199 260,577,632 -0.11(-1.69%)
Dec 18, 2008 6.524 6.615 6.235 6.306 292,660,384 -0.19(-2.89%)
Dec 17, 2008 6.433 6.681 6.362 6.493 298,711,424 -0.06(-0.93%)
Dec 16, 2008 6.032 6.564 5.997 6.554 439,372,320 +0.66(+11.18%)
Dec 15, 2008 6.133 6.154 5.809 5.895 219,332,128 -0.25(-4.12%)
Dec 12, 2008 5.814 6.169 5.743 6.149 263,563,568 +0.12(+1.93%)
Dec 11, 2008 6.433 6.483 6.002 6.032 306,003,232 -0.50(-7.68%)
Dec 10, 2008 6.701 6.737 6.392 6.534 306,660,416 -0.12(-1.75%)
Dec 09, 2008 6.808 6.990 6.590 6.651 381,408,064 -0.28(-4.02%)
Dec 08, 2008 6.762 7.005 6.686 6.929 398,298,048 +0.44(+6.71%)
Dec 05, 2008 5.870 6.534 5.860 6.493 441,087,040 +0.48(+7.92%)
Dec 04, 2008 5.936 6.362 5.875 6.017 351,595,968 -0.07(-1.08%)
Dec 03, 2008 5.733 6.154 5.520 6.083 411,954,112 +0.30(+5.17%)
Dec 02, 2008 5.520 5.824 5.292 5.784 386,768,864 +0.44(+8.15%)
Dec 01, 2008 6.169 6.184 5.338 5.348 329,045,664 -1.07(-16.67%)
Nov 28, 2008 6.270 6.473 6.199 6.417 107,545,752 +0.16(+2.51%)
Nov 26, 2008 5.814 6.286 5.779 6.260 269,832,800 +0.28(+4.66%)
Nov 25, 2008 6.007 6.093 5.687 5.981 462,437,600 +0.33(+5.83%)
Nov 24, 2008 5.175 5.875 5.110 5.652 606,042,432 +0.75(+15.19%)
Nov 21, 2008 4.983 4.993 4.395 4.907 709,051,840 +0.15(+3.09%)
Nov 20, 2008 5.241 5.363 4.684 4.760 790,967,168 -0.57(-10.74%)
Nov 19, 2008 5.921 5.961 5.292 5.333 408,566,336 -0.62(-10.47%)
Nov 18, 2008 6.068 6.139 5.708 5.956 426,143,840 -0.09(-1.43%)
Nov 17, 2008 6.341 6.397 6.007 6.042 364,119,584 -0.41(-6.36%)
Nov 14, 2008 6.651 6.828 6.367 6.453 377,383,712 -0.34(-5.07%)
Nov 13, 2008 6.433 6.853 5.931 6.798 517,579,680 +0.46(+7.28%)
Nov 12, 2008 6.635 6.762 6.321 6.336 373,539,808 -0.42(-6.16%)
Nov 11, 2008 6.868 6.975 6.640 6.752 344,208,192 -0.24(-3.48%)
Nov 10, 2008 7.386 7.452 6.848 6.995 224,622,496 -0.21(-2.95%)
Nov 07, 2008 7.208 7.315 7.031 7.208 224,900,288 +0.10(+1.35%)
Nov 06, 2008 7.507 7.674 7.071 7.112 323,267,680 -0.52(-6.78%)
Nov 05, 2008 8.227 8.283 7.578 7.629 236,446,384 -0.71(-8.57%)
Nov 04, 2008 8.065 8.379 8.029 8.344 222,111,152 +0.40(+4.97%)
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.