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

FINANCIAL SEL (NY: XLF )

41.28 -0.31 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 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 (%)
Aug 31, 2010 6.886 6.932 6.789 6.891 583,893 +0.03(+0.45%)
Aug 30, 2010 6.963 6.978 6.856 6.861 133,264,888 -0.13(-1.89%)
Aug 27, 2010 6.917 6.998 6.800 6.993 171,601,216 +0.04(+0.59%)
Aug 26, 2010 6.952 6.983 6.825 6.952 216,398 +0.05(+0.74%)
Aug 25, 2010 6.830 6.927 6.769 6.902 21,007 +0.02(+0.30%)
Aug 24, 2010 6.912 6.947 6.861 6.881 37,205 -0.12(-1.67%)
Aug 23, 2010 7.080 7.090 6.993 6.998 105,645,392 -0.05(-0.65%)
Aug 20, 2010 7.039 7.059 6.978 7.044 129,423,184 -0.02(-0.29%)
Aug 19, 2010 7.187 7.217 7.049 7.065 427,022 -0.17(-2.32%)
Aug 18, 2010 7.197 7.284 7.171 7.233 124,223 +0.02(+0.33%)
Aug 17, 2010 7.209 7.273 7.161 7.209 564,718 +0.06(+0.88%)
Aug 16, 2010 7.143 7.177 7.110 7.146 108,886,816 -0.02(-0.28%)
Aug 13, 2010 7.166 7.253 7.166 7.166 102,143,072 -0.02(-0.28%)
Aug 12, 2010 7.161 7.233 7.136 7.187 141,565,632 -0.05(-0.74%)
Aug 11, 2010 7.385 7.391 7.228 7.240 442,310 -0.27(-3.56%)
Aug 10, 2010 7.504 7.564 7.449 7.508 640,816 -0.06(-0.81%)
Aug 09, 2010 7.564 7.589 7.492 7.569 79,013,800 +0.04(+0.54%)
Aug 06, 2010 7.528 7.559 7.426 7.528 162,578,512 -0.07(-0.87%)
Aug 05, 2010 7.569 7.610 7.548 7.594 80,629,840 -0.03(-0.40%)
Aug 04, 2010 7.625 7.650 7.579 7.625 329,556 +0.03(+0.40%)
Aug 03, 2010 7.640 7.660 7.584 7.594 555,724 -0.09(-1.13%)
Aug 02, 2010 7.597 7.686 7.569 7.681 191,389,232 +0.19(+2.52%)
Jul 30, 2010 7.492 7.543 7.401 7.492 116,092,960 -0.01(-0.07%)
Jul 29, 2010 7.538 7.574 7.406 7.497 5,300 +0.03(+0.34%)
Jul 28, 2010 7.472 7.564 7.447 7.472 449,352 -0.07(-0.88%)
Jul 27, 2010 7.538 7.650 7.523 7.538 315,294 +0.02(+0.27%)
Jul 26, 2010 7.426 7.533 7.387 7.518 155,267,408 +0.10(+1.37%)
Jul 23, 2010 7.345 7.436 7.278 7.416 137,066,944 +0.06(+0.76%)
Jul 22, 2010 7.243 7.391 7.243 7.360 476,005 +0.21(+2.92%)
Jul 21, 2010 7.401 7.401 7.131 7.151 201,245,856 -0.12(-1.61%)
Jul 20, 2010 7.059 7.278 7.049 7.268 289,166 +0.08(+1.06%)
Jul 19, 2010 7.207 7.238 7.075 7.192 140,006,656 -0.01(-0.07%)
Jul 16, 2010 7.196 7.436 7.177 7.197 278,141,248 -0.22(-2.95%)
Jul 15, 2010 7.538 7.553 7.350 7.416 188,584,672 -0.11(-1.49%)
Jul 14, 2010 7.548 7.553 7.447 7.528 228,317 -0.06(-0.74%)
Jul 13, 2010 7.497 7.625 7.492 7.584 254,251 +0.18(+2.48%)
Jul 12, 2010 7.380 7.416 7.309 7.401 106,936,648 +0.01(+0.14%)
Jul 09, 2010 7.391 7.403 7.256 7.391 159,193,904 +0.10(+1.40%)
Jul 08, 2010 7.319 7.329 7.177 7.289 86,875 +0.06(+0.77%)
Jul 07, 2010 6.973 7.248 6.963 7.233 215,631,680 +0.31(+4.41%)
Jul 06, 2010 6.927 7.075 6.851 6.927 102,491 +0.04(+0.59%)
Jul 02, 2010 6.886 7.029 6.830 6.886 131,327,064 -0.08(-1.17%)
Jul 01, 2010 7.024 7.080 6.797 6.968 262,399,648 -0.07(-0.94%)
Jun 30, 2010 7.110 7.192 7.003 7.034 27,068 -0.09(-1.22%)
Jun 29, 2010 7.121 7.294 7.065 7.121 1,329,342 -0.33(-4.48%)
Jun 25, 2010 7.454 7.472 7.248 7.454 278,059,232 +0.20(+2.70%)
Jun 24, 2010 7.345 7.409 7.228 7.258 112,956 -0.13(-1.79%)
Jun 23, 2010 7.431 7.468 7.346 7.391 235,089,472 -0.03(-0.45%)
Jun 22, 2010 7.548 7.584 7.416 7.424 372,304 -0.12(-1.59%)
Jun 21, 2010 7.640 7.666 7.503 7.543 168,198,416 -0.01(-0.13%)
Jun 18, 2010 7.553 7.569 7.497 7.553 131,086,992 +0.06(+0.75%)
Jun 17, 2010 7.527 7.537 7.416 7.497 142,093,776 -0.01(-0.14%)
Jun 16, 2010 7.456 7.548 7.426 7.507 17,368 +0.00(+0.05%)
Jun 15, 2010 7.375 7.517 7.330 7.503 49,089 +0.17(+2.37%)
Jun 14, 2010 7.421 7.456 7.319 7.330 178,764,000 -0.03(-0.41%)
Jun 11, 2010 7.269 7.385 7.248 7.360 106,351,264 +0.02(+0.28%)
Jun 10, 2010 7.213 7.355 7.160 7.340 168,798 +0.23(+3.28%)
Jun 09, 2010 7.233 7.289 7.076 7.106 245,736,368 -0.08(-1.06%)
Jun 08, 2010 7.076 7.187 6.949 7.182 168,512 +0.15(+2.09%)
Jun 07, 2010 7.208 7.243 7.009 7.035 205,063,984 -0.14(-1.98%)
Jun 04, 2010 7.177 7.365 7.142 7.177 235,287,920 -0.36(-4.71%)
Jun 03, 2010 7.548 7.563 7.395 7.532 201,979,424 +0.02(+0.20%)
Jun 02, 2010 7.365 7.517 7.294 7.517 130,910 +0.23(+3.13%)
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.