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

FINANCIAL SEL (NY: XLF )

39.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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, 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%)
Nov 03, 2008 7.852 7.984 7.819 7.948 132,877,944 +0.08(+0.97%)
Oct 31, 2008 7.406 7.887 7.406 7.872 278,281,888 +0.36(+4.79%)
Oct 30, 2008 7.603 7.674 7.350 7.512 316,765,888 +0.22(+3.06%)
Oct 29, 2008 7.553 7.847 7.279 7.289 344,103,840 -0.44(-5.70%)
Oct 28, 2008 7.061 7.791 6.590 7.730 387,361,344 +1.01(+15.09%)
Oct 27, 2008 6.980 7.213 6.656 6.716 294,035,808 -0.15(-2.21%)
Oct 24, 2008 6.691 7.249 6.676 6.868 404,210,400 -0.51(-6.87%)
Oct 23, 2008 7.451 7.527 6.894 7.375 398,560,512 -0.06(-0.82%)
Oct 22, 2008 7.761 7.847 7.178 7.436 350,741,152 -0.48(-6.02%)
Oct 21, 2008 7.923 8.222 7.913 7.913 261,136,928 -0.21(-2.56%)
Oct 20, 2008 7.984 8.141 7.730 8.121 273,565,984 +0.34(+4.36%)
Oct 17, 2008 7.842 8.298 7.771 7.781 468,359,456 -0.30(-3.70%)
Oct 16, 2008 8.050 8.151 7.394 8.080 614,107,840 +0.25(+3.17%)
Oct 15, 2008 8.404 8.531 7.832 7.832 410,570,208 -0.91(-10.43%)
Oct 14, 2008 8.835 9.058 8.420 8.744 658,121,280 +0.49(+5.96%)
Oct 13, 2008 8.100 8.283 7.533 8.252 439,926,912 +0.60(+7.81%)
Oct 10, 2008 6.696 7.654 6.483 7.654 1,039,369,920 +0.71(+10.30%)
Oct 09, 2008 8.151 8.197 6.934 6.939 778,807,296 -0.82(-10.58%)
Oct 08, 2008 7.735 8.450 7.649 7.761 779,222,080 -0.35(-4.31%)
Oct 07, 2008 9.180 9.200 8.085 8.110 699,465,984 -1.01(-11.11%)
Oct 06, 2008 9.134 9.383 8.734 9.124 673,651,776 -0.40(-4.15%)
Oct 03, 2008 10.23 10.47 9.520 9.520 0 -0.46(-4.62%)
Oct 02, 2008 10.39 10.49 9.930 9.981 342,215,392 -0.50(-4.74%)
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.