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

FINANCIAL SEL (NY: XLF )

41.54 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 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 (%)
Dec 31, 2012 8.573 8.701 8.549 8.695 112,218,496 +0.11(+1.30%)
Dec 28, 2012 8.595 8.653 8.573 8.584 60,454,628 -0.07(-0.80%)
Dec 27, 2012 8.701 8.717 8.536 8.653 83,779,336 -0.03(-0.34%)
Dec 26, 2012 8.701 8.717 8.653 8.682 55,958,960 -0.00(-0.03%)
Dec 24, 2012 8.658 8.706 8.653 8.685 45,302,120 -0.02(-0.18%)
Dec 21, 2012 8.653 8.738 8.642 8.701 110,727,832 -0.10(-1.18%)
Dec 20, 2012 8.694 8.805 8.687 8.805 117,545,816 +0.12(+1.40%)
Dec 19, 2012 8.757 8.768 8.678 8.683 139,747,744 -0.05(-0.60%)
Dec 18, 2012 8.657 8.747 8.625 8.736 133,290,032 +0.13(+1.47%)
Dec 17, 2012 8.488 8.615 8.483 8.610 131,075,528 +0.17(+2.06%)
Dec 14, 2012 8.457 8.472 8.425 8.436 66,302,964 -0.03(-0.37%)
Dec 13, 2012 8.509 8.525 8.441 8.467 78,346,960 -0.04(-0.50%)
Dec 12, 2012 8.509 8.583 8.488 8.509 105,593,408 +0.04(+0.44%)
Dec 11, 2012 8.467 8.509 8.441 8.472 90,481,256 +0.04(+0.50%)
Dec 10, 2012 8.425 8.457 8.399 8.430 91,376,144 -0.02(-0.22%)
Dec 07, 2012 8.430 8.451 8.393 8.449 68,626,768 +0.07(+0.79%)
Dec 06, 2012 8.362 8.388 8.335 8.383 65,652,460 +0.03(+0.32%)
Dec 05, 2012 8.283 8.399 8.262 8.356 88,218,992 +0.10(+1.21%)
Dec 04, 2012 8.277 8.298 8.214 8.256 74,805,200 -0.05(-0.63%)
Nov 30, 2012 8.314 8.346 8.277 8.309 56,296,640 -0.01(-0.12%)
Nov 29, 2012 8.320 8.350 8.277 8.319 75,154,016 +0.04(+0.51%)
Nov 28, 2012 8.198 8.288 8.135 8.277 90,244,832 +0.03(+0.38%)
Nov 27, 2012 8.304 8.335 8.235 8.246 94,542,976 -0.07(-0.89%)
Nov 26, 2012 8.309 8.325 8.267 8.320 57,504,448 -0.03(-0.38%)
Nov 23, 2012 8.314 8.356 8.293 8.351 39,039,760 +0.10(+1.21%)
Nov 21, 2012 8.256 8.267 8.204 8.251 49,762,684 +0.00(+0.00%)
Nov 20, 2012 8.188 8.277 8.161 8.251 76,853,776 +0.04(+0.52%)
Nov 19, 2012 8.172 8.219 8.167 8.208 98,918,336 +0.15(+1.89%)
Nov 16, 2012 8.024 8.066 7.940 8.056 120,012,384 +0.05(+0.66%)
Nov 15, 2012 7.987 8.066 7.966 8.003 132,136,176 +0.02(+0.23%)
Nov 14, 2012 8.146 8.172 7.961 7.985 129,837,144 -0.14(-1.78%)
Nov 13, 2012 8.124 8.240 8.109 8.130 98,550,336 -0.06(-0.68%)
Nov 12, 2012 8.209 8.209 8.156 8.185 63,899,836 +0.01(+0.16%)
Nov 09, 2012 8.124 8.262 8.114 8.172 146,424,016 +0.01(+0.14%)
Nov 08, 2012 8.264 8.335 8.156 8.160 175,813,056 -0.07(-0.84%)
Nov 07, 2012 8.393 8.404 8.214 8.230 221,672,944 -0.28(-3.34%)
Nov 06, 2012 8.443 8.541 8.420 8.515 76,039,928 +0.09(+1.13%)
Nov 05, 2012 8.409 8.436 8.330 8.420 84,097,712 -0.02(-0.19%)
Nov 02, 2012 8.536 8.541 8.417 8.436 101,633,488 -0.05(-0.59%)
Nov 01, 2012 8.393 8.488 8.378 8.486 111,145,984 +0.10(+1.23%)
Oct 31, 2012 8.362 8.388 8.325 8.382 81,754,808 +0.05(+0.63%)
Oct 26, 2012 8.362 8.330 8.330 8.330 131,803,176 -0.04(-0.50%)
Oct 25, 2012 8.430 8.446 8.314 8.372 100,194,168 +0.02(+0.25%)
Oct 24, 2012 8.401 8.420 8.341 8.351 99,703,560 +0.00(+0.00%)
Oct 23, 2012 8.383 8.388 8.320 8.351 122,675,440 -0.14(-1.68%)
Oct 19, 2012 8.588 8.588 8.451 8.494 116,389,216 -0.12(-1.35%)
Oct 18, 2012 8.573 8.641 8.562 8.610 97,731,464 +0.02(+0.21%)
Oct 17, 2012 8.515 8.599 8.502 8.591 108,541,040 +0.11(+1.27%)
Oct 16, 2012 8.472 8.520 8.457 8.483 145,809,056 +0.05(+0.63%)
Oct 15, 2012 8.367 8.441 8.330 8.430 105,810,880 +0.09(+1.14%)
Oct 12, 2012 8.378 8.430 8.309 8.335 140,631,872 -0.12(-1.37%)
Oct 11, 2012 8.488 8.504 8.436 8.451 115,782,048 +0.05(+0.56%)
Oct 10, 2012 8.404 8.441 8.356 8.404 118,537,048 -0.01(-0.06%)
Oct 09, 2012 8.467 8.499 8.383 8.409 138,834,592 -0.05(-0.62%)
Oct 08, 2012 8.425 8.478 8.414 8.462 56,412,656 -0.01(-0.06%)
Oct 05, 2012 8.530 8.557 8.441 8.467 117,231,840 -0.00(-0.03%)
Oct 04, 2012 8.393 8.483 8.378 8.470 147,748,992 +0.12(+1.48%)
Oct 03, 2012 8.309 8.378 8.256 8.346 104,829,272 +0.07(+0.89%)
Oct 02, 2012 8.309 8.309 8.235 8.272 83,225,488 +0.02(+0.19%)
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.