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

FINANCIAL SEL (NY: XLF )

45.66 -0.03 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2009 9.227 9.195 9.195 9.195 64,086,932 -0.02(-0.21%)
Dec 30, 2009 9.170 9.221 9.131 9.214 45,178,784 +0.01(+0.07%)
Dec 29, 2009 9.272 9.278 9.208 9.208 41,278,452 -0.04(-0.41%)
Dec 28, 2009 9.291 9.317 9.208 9.246 46,184,028 -0.03(-0.34%)
Dec 24, 2009 9.227 9.278 9.221 9.278 28,607,732 +0.08(+0.90%)
Dec 23, 2009 9.246 9.259 9.176 9.195 60,431,388 -0.04(-0.41%)
Dec 22, 2009 9.208 9.240 9.189 9.234 40,884,820 +0.04(+0.42%)
Dec 21, 2009 9.125 9.214 9.119 9.195 91,128,952 +0.11(+1.27%)
Dec 18, 2009 9.007 9.093 8.946 9.080 147,940,864 +0.13(+1.44%)
Dec 17, 2009 9.047 9.072 8.951 8.951 144,656,352 -0.19(-2.09%)
Dec 16, 2009 9.123 9.180 9.085 9.142 143,035,712 +0.08(+0.84%)
Dec 15, 2009 9.155 9.193 9.028 9.066 134,454,912 -0.15(-1.59%)
Dec 14, 2009 9.180 9.219 9.149 9.212 92,906,360 +0.05(+0.56%)
Dec 11, 2009 9.104 9.168 9.028 9.161 103,709,816 +0.06(+0.70%)
Dec 10, 2009 9.136 9.180 9.053 9.098 109,979,704 -0.01(-0.14%)
Dec 09, 2009 9.098 9.161 9.028 9.110 115,516,232 +0.03(+0.35%)
Dec 08, 2009 9.104 9.149 9.053 9.079 170,595,616 -0.08(-0.90%)
Dec 07, 2009 9.276 9.333 9.129 9.161 127,431,368 -0.15(-1.64%)
Dec 04, 2009 9.314 9.352 9.155 9.314 307,153,120 +0.17(+1.88%)
Dec 03, 2009 9.410 9.511 9.123 9.142 259,816,832 -0.19(-2.05%)
Dec 02, 2009 9.320 9.378 9.282 9.333 97,295,776 -0.01(-0.07%)
Dec 01, 2009 9.397 9.422 9.289 9.340 136,197,216 +0.01(+0.07%)
Nov 30, 2009 9.136 9.352 9.129 9.333 158,751,424 +0.24(+2.66%)
Nov 27, 2009 9.072 9.231 9.040 9.091 119,081,920 -0.25(-2.66%)
Nov 25, 2009 9.410 9.416 9.320 9.340 69,265,664 +0.01(+0.15%)
Nov 24, 2009 9.403 9.433 9.308 9.326 95,838,464 -0.10(-1.09%)
Nov 23, 2009 9.397 9.492 9.378 9.429 116,380,728 +0.13(+1.44%)
Nov 20, 2009 9.276 9.352 9.257 9.295 83,219,336 -0.06(-0.61%)
Nov 19, 2009 9.480 9.486 9.314 9.352 122,168,736 -0.18(-1.86%)
Nov 18, 2009 9.473 9.543 9.435 9.530 115,555,752 +0.07(+0.73%)
Nov 17, 2009 9.416 9.480 9.379 9.461 89,775,200 +0.03(+0.27%)
Nov 16, 2009 9.448 9.562 9.390 9.435 191,493,920 +0.10(+1.09%)
Nov 13, 2009 9.365 9.403 9.257 9.333 117,532,168 -0.02(-0.20%)
Nov 12, 2009 9.511 9.575 9.333 9.352 143,659,824 -0.18(-1.87%)
Nov 11, 2009 9.499 9.632 9.467 9.531 157,493,120 +0.13(+1.35%)
Nov 10, 2009 9.390 9.467 9.314 9.403 110,610,864 -0.03(-0.34%)
Nov 09, 2009 9.238 9.448 9.180 9.435 157,226,160 +0.32(+3.56%)
Nov 06, 2009 8.996 9.154 8.983 9.110 116,195,408 +0.13(+1.42%)
Nov 05, 2009 8.996 9.161 8.932 8.983 164,343,280 -0.13(-1.40%)
Nov 04, 2009 9.180 9.206 8.907 9.110 200,128,448 +0.06(+0.72%)
Nov 03, 2009 8.868 9.085 8.862 9.045 172,274,528 +0.02(+0.27%)
Nov 02, 2009 9.015 9.174 8.773 9.021 267,132,144 +0.08(+0.85%)
Oct 30, 2009 9.301 9.301 8.894 8.945 215,405,296 -0.44(-4.68%)
Oct 29, 2009 9.168 9.397 9.098 9.384 187,903,552 +0.38(+4.18%)
Oct 28, 2009 9.257 9.295 8.983 9.007 184,589,408 -0.29(-3.10%)
Oct 27, 2009 9.371 9.410 9.238 9.295 159,933,552 -0.07(-0.75%)
Oct 26, 2009 9.607 9.639 9.314 9.365 190,898,080 -0.25(-2.58%)
Oct 23, 2009 9.658 9.671 9.550 9.613 138,856,944 -0.14(-1.44%)
Oct 22, 2009 9.518 9.772 9.480 9.753 189,427,824 +0.28(+2.96%)
Oct 21, 2009 9.632 9.792 9.467 9.473 135,052,576 -0.18(-1.91%)
Oct 20, 2009 9.677 9.709 9.639 9.658 167,656,368 -0.08(-0.78%)
Oct 19, 2009 9.728 9.785 9.645 9.734 145,733,904 +0.04(+0.46%)
Oct 16, 2009 9.741 9.766 9.664 9.690 177,070,384 -0.24(-2.37%)
Oct 15, 2009 9.906 9.944 9.836 9.925 131,473,488 -0.09(-0.89%)
Oct 14, 2009 9.893 10.03 9.823 10.01 209,828,800 +0.33(+3.42%)
Oct 13, 2009 9.715 9.747 9.599 9.683 116,781,128 -0.10(-0.98%)
Oct 12, 2009 9.721 9.792 9.690 9.779 116,907,560 +0.08(+0.79%)
Oct 09, 2009 9.594 9.709 9.575 9.702 94,215,704 +0.08(+0.86%)
Oct 08, 2009 9.677 9.734 9.588 9.620 143,692,480 +0.01(+0.13%)
Oct 07, 2009 9.461 9.613 9.441 9.607 153,992,944 +0.10(+1.07%)
Oct 06, 2009 9.511 9.607 9.365 9.505 200,331,536 +0.12(+1.29%)
Oct 05, 2009 9.212 9.403 9.187 9.384 155,374,944 +0.29(+3.15%)
Oct 02, 2009 8.938 9.203 8.894 9.098 202,863,616 +0.00(+0.00%)
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.