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

FINANCIAL SEL (NY: XLF )

40.82 -0.06 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 6.913 6.960 6.816 6.919 581,594 +0.03(+0.45%)
Aug 30, 2010 6.990 7.006 6.883 6.888 132,739,968 -0.13(-1.89%)
Aug 27, 2010 6.944 7.026 6.827 7.021 170,925,296 +0.04(+0.59%)
Aug 26, 2010 6.980 7.011 6.852 6.980 215,545 +0.05(+0.74%)
Aug 25, 2010 6.857 6.954 6.796 6.929 20,924 +0.02(+0.30%)
Aug 24, 2010 6.939 6.975 6.888 6.908 37,058 -0.12(-1.67%)
Aug 23, 2010 7.108 7.118 7.021 7.026 105,229,264 -0.05(-0.65%)
Aug 20, 2010 7.067 7.087 7.006 7.072 128,913,400 -0.02(-0.29%)
Aug 19, 2010 7.215 7.246 7.077 7.092 425,340 -0.17(-2.32%)
Aug 18, 2010 7.225 7.312 7.200 7.261 123,734 +0.02(+0.33%)
Aug 17, 2010 7.237 7.302 7.190 7.237 562,493 +0.06(+0.88%)
Aug 16, 2010 7.172 7.205 7.138 7.174 108,457,920 -0.02(-0.28%)
Aug 13, 2010 7.195 7.282 7.195 7.195 101,740,744 -0.02(-0.28%)
Aug 12, 2010 7.190 7.261 7.164 7.215 141,008,032 -0.05(-0.74%)
Aug 11, 2010 7.415 7.420 7.256 7.269 440,568 -0.27(-3.56%)
Aug 10, 2010 7.534 7.594 7.479 7.537 638,292 -0.06(-0.81%)
Aug 09, 2010 7.594 7.619 7.522 7.599 78,702,568 +0.04(+0.54%)
Aug 06, 2010 7.558 7.588 7.456 7.558 161,938,128 -0.07(-0.87%)
Aug 05, 2010 7.599 7.640 7.578 7.624 80,312,248 -0.03(-0.40%)
Aug 04, 2010 7.655 7.681 7.609 7.655 328,258 +0.03(+0.40%)
Aug 03, 2010 7.670 7.691 7.614 7.624 553,535 -0.09(-1.13%)
Aug 02, 2010 7.627 7.716 7.599 7.711 190,635,376 +0.19(+2.52%)
Jul 30, 2010 7.522 7.573 7.430 7.522 115,635,688 -0.01(-0.07%)
Jul 29, 2010 7.568 7.604 7.435 7.527 5,280 +0.03(+0.34%)
Jul 28, 2010 7.502 7.594 7.476 7.502 447,582 -0.07(-0.88%)
Jul 27, 2010 7.568 7.681 7.553 7.568 314,052 +0.02(+0.27%)
Jul 26, 2010 7.456 7.563 7.416 7.548 154,655,824 +0.10(+1.37%)
Jul 23, 2010 7.374 7.466 7.307 7.445 136,527,056 +0.06(+0.76%)
Jul 22, 2010 7.271 7.420 7.271 7.389 474,130 +0.21(+2.92%)
Jul 21, 2010 7.430 7.430 7.159 7.179 200,453,184 -0.12(-1.61%)
Jul 20, 2010 7.087 7.307 7.077 7.297 288,027 +0.08(+1.06%)
Jul 19, 2010 7.236 7.266 7.103 7.220 139,455,184 -0.01(-0.07%)
Jul 16, 2010 7.225 7.466 7.205 7.225 277,045,664 -0.22(-2.95%)
Jul 15, 2010 7.568 7.583 7.379 7.445 187,841,856 -0.11(-1.49%)
Jul 14, 2010 7.578 7.583 7.476 7.558 227,418 -0.06(-0.74%)
Jul 13, 2010 7.527 7.655 7.522 7.614 253,249 +0.18(+2.48%)
Jul 12, 2010 7.410 7.445 7.338 7.430 106,515,440 +0.01(+0.14%)
Jul 09, 2010 7.420 7.433 7.284 7.420 158,566,864 +0.10(+1.40%)
Jul 08, 2010 7.348 7.358 7.205 7.317 86,533 +0.06(+0.77%)
Jul 07, 2010 7.000 7.277 6.990 7.261 214,782,336 +0.31(+4.41%)
Jul 06, 2010 6.954 7.103 6.878 6.954 102,087 +0.04(+0.59%)
Jul 02, 2010 6.913 7.057 6.857 6.913 130,809,784 -0.08(-1.17%)
Jul 01, 2010 7.052 7.108 6.824 6.995 261,366,096 -0.07(-0.94%)
Jun 30, 2010 7.138 7.220 7.031 7.062 26,961 -0.09(-1.22%)
Jun 29, 2010 7.149 7.323 7.092 7.149 1,324,106 -0.33(-4.48%)
Jun 25, 2010 7.484 7.502 7.277 7.484 276,963,968 +0.20(+2.70%)
Jun 24, 2010 7.374 7.438 7.256 7.287 112,511 -0.13(-1.79%)
Jun 23, 2010 7.461 7.497 7.375 7.420 234,163,472 -0.03(-0.45%)
Jun 22, 2010 7.578 7.614 7.445 7.453 370,837 -0.12(-1.59%)
Jun 21, 2010 7.670 7.696 7.532 7.573 167,535,904 -0.01(-0.13%)
Jun 18, 2010 7.583 7.599 7.527 7.583 130,570,656 +0.06(+0.75%)
Jun 17, 2010 7.557 7.567 7.445 7.527 141,534,096 -0.01(-0.14%)
Jun 16, 2010 7.486 7.577 7.456 7.537 17,300 +0.00(+0.05%)
Jun 15, 2010 7.404 7.547 7.359 7.533 48,896 +0.17(+2.37%)
Jun 14, 2010 7.450 7.486 7.348 7.359 178,059,888 -0.03(-0.41%)
Jun 11, 2010 7.297 7.415 7.277 7.389 105,932,368 +0.02(+0.28%)
Jun 10, 2010 7.241 7.384 7.189 7.369 168,133 +0.23(+3.28%)
Jun 09, 2010 7.262 7.318 7.104 7.134 244,768,448 -0.08(-1.06%)
Jun 08, 2010 7.104 7.216 6.977 7.211 167,848 +0.15(+2.09%)
Jun 07, 2010 7.236 7.272 7.037 7.063 204,256,272 -0.14(-1.98%)
Jun 04, 2010 7.206 7.394 7.170 7.206 234,361,152 -0.36(-4.71%)
Jun 03, 2010 7.577 7.593 7.425 7.562 201,183,856 +0.02(+0.20%)
Jun 02, 2010 7.394 7.547 7.323 7.547 130,394 +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.