Skip to main content

FINANCIAL SEL (NY: XLF )

42.12 +0.23 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 8.173 8.215 8.163 8.204 42,769,424 +0.01(+0.13%)
Dec 30, 2010 8.220 8.220 8.163 8.194 71,607,408 -0.03(-0.31%)
Dec 29, 2010 8.245 8.251 8.209 8.220 49,013,788 -0.02(-0.20%)
Dec 28, 2010 8.235 8.261 8.215 8.236 66,359,604 +0.00(+0.01%)
Dec 27, 2010 8.163 8.235 8.117 8.235 46,961,268 +0.07(+0.88%)
Dec 23, 2010 8.209 8.213 8.132 8.163 57,266,584 -0.06(-0.72%)
Dec 22, 2010 8.163 8.240 8.148 8.222 138,744,400 +0.09(+1.11%)
Dec 21, 2010 8.024 8.137 8.024 8.132 93,562,352 +0.14(+1.74%)
Dec 20, 2010 8.004 8.024 7.968 7.993 78,775,752 +0.01(+0.06%)
Dec 17, 2010 7.957 7.993 7.916 7.988 120,351,160 +0.04(+0.56%)
Dec 16, 2010 7.952 8.000 7.903 7.944 171,468,480 +0.01(+0.13%)
Dec 15, 2010 7.964 8.031 7.918 7.934 160,931,152 -0.06(-0.80%)
Dec 14, 2010 8.072 8.103 7.970 7.998 136,124,704 -0.07(-0.89%)
Dec 13, 2010 8.113 8.128 8.046 8.069 98,580,496 -0.01(-0.06%)
Dec 10, 2010 8.031 8.082 7.980 8.074 110,453,816 +0.07(+0.89%)
Dec 09, 2010 7.959 8.021 7.918 8.003 151,620,896 +0.10(+1.23%)
Dec 08, 2010 7.785 7.908 7.775 7.905 189,733,984 +0.13(+1.61%)
Dec 07, 2010 7.877 7.877 7.759 7.780 209,183,776 +0.03(+0.39%)
Dec 06, 2010 7.759 7.795 7.729 7.749 102,825,984 -0.03(-0.40%)
Dec 03, 2010 7.703 7.795 7.662 7.780 177,463,776 +0.03(+0.33%)
Dec 02, 2010 7.595 7.765 7.585 7.754 221,714,912 +0.19(+2.56%)
Dec 01, 2010 7.519 7.565 7.498 7.561 161,986,960 +0.15(+2.02%)
Nov 30, 2010 7.390 7.467 7.380 7.411 149,629,072 -0.04(-0.55%)
Nov 29, 2010 7.375 7.483 7.360 7.452 160,283,792 +0.06(+0.83%)
Nov 26, 2010 7.431 7.472 7.390 7.390 61,887,420 -0.11(-1.44%)
Nov 24, 2010 7.437 7.498 7.498 7.498 114,640,640 +0.11(+1.53%)
Nov 23, 2010 7.421 7.447 7.380 7.385 165,573,040 -0.12(-1.57%)
Nov 22, 2010 7.565 7.570 7.452 7.503 189,651,936 -0.11(-1.44%)
Nov 19, 2010 7.575 7.616 7.544 7.613 85,104,392 -0.00(-0.04%)
Nov 18, 2010 7.606 7.667 7.585 7.616 166,698,432 +0.10(+1.40%)
Nov 17, 2010 7.560 7.580 7.493 7.511 176,576,496 -0.05(-0.67%)
Nov 16, 2010 7.652 7.662 7.503 7.562 264,713,168 -0.15(-1.89%)
Nov 15, 2010 7.708 7.790 7.683 7.708 139,465,568 +0.05(+0.67%)
Nov 12, 2010 7.744 7.770 7.636 7.657 173,168,736 -0.13(-1.65%)
Nov 11, 2010 7.785 7.821 7.744 7.785 116,549,744 -0.08(-0.98%)
Nov 10, 2010 7.772 7.867 7.708 7.862 237,580,944 +0.09(+1.12%)
Nov 09, 2010 7.949 7.954 7.724 7.775 238,368,688 -0.17(-2.19%)
Nov 08, 2010 7.975 7.980 7.852 7.949 175,523,680 -0.04(-0.45%)
Nov 05, 2010 7.826 8.036 7.806 7.985 323,121,376 +0.18(+2.29%)
Nov 04, 2010 7.631 7.821 7.626 7.806 324,786,752 +0.25(+3.33%)
Nov 03, 2010 7.488 7.560 7.431 7.554 211,093,728 +0.07(+0.99%)
Nov 02, 2010 7.506 7.513 7.462 7.480 106,249,072 +0.02(+0.24%)
Nov 01, 2010 7.478 7.529 7.390 7.462 128,276,640 +0.00(+0.01%)
Oct 29, 2010 7.452 7.478 7.421 7.462 77,709,792 -0.01(-0.11%)
Oct 28, 2010 7.513 7.534 7.426 7.470 112,988,056 -0.00(-0.03%)
Oct 27, 2010 7.442 7.498 7.416 7.472 122,301,376 +0.02(+0.21%)
Oct 25, 2010 7.549 7.560 7.447 7.457 89,264,360 -0.03(-0.35%)
Oct 22, 2010 7.503 7.529 7.462 7.483 80,493,136 -0.00(-0.03%)
Oct 21, 2010 7.519 7.575 7.426 7.485 143,585,392 -0.00(-0.03%)
Oct 20, 2010 7.421 7.529 7.355 7.488 188,485,728 +0.07(+1.00%)
Oct 19, 2010 7.462 7.570 7.385 7.414 286,284,064 -0.10(-1.39%)
Oct 18, 2010 7.329 7.529 7.329 7.519 152,787,664 +0.17(+2.27%)
Oct 15, 2010 7.506 7.544 7.303 7.352 259,234,320 -0.13(-1.71%)
Oct 14, 2010 7.544 7.560 7.411 7.480 330,181,056 -0.14(-1.78%)
Oct 13, 2010 7.657 7.688 7.595 7.615 219,765,472 +0.01(+0.09%)
Oct 12, 2010 7.483 7.621 7.467 7.608 128,415,640 +0.08(+1.12%)
Oct 11, 2010 7.539 7.549 7.493 7.524 80,444,008 -0.01(-0.14%)
Oct 08, 2010 7.534 7.549 7.493 7.534 121,797,912 +0.02(+0.27%)
Oct 07, 2010 7.580 7.606 7.470 7.513 140,084,128 -0.03(-0.41%)
Oct 06, 2010 7.565 7.585 7.519 7.544 126,333,416 -0.01(-0.07%)
Oct 05, 2010 7.447 7.577 7.392 7.549 473,551 +0.17(+2.29%)
Oct 04, 2010 7.421 7.478 7.344 7.380 166,880,176 -0.05(-0.69%)
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.