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

FINANCIAL SEL (NY: XLF )

41.04 -0.09 (-0.22%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 24, 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 (%)
Jan 31, 2012 7.368 7.379 7.300 7.350 128,292,352 +0.03(+0.39%)
Jan 30, 2012 7.305 7.337 7.258 7.321 111,393,480 -0.07(-0.92%)
Jan 27, 2012 7.321 7.415 7.311 7.389 160,855,696 +0.03(+0.36%)
Jan 26, 2012 7.462 7.499 7.321 7.362 161,841,024 -0.06(-0.85%)
Jan 25, 2012 7.368 7.446 7.342 7.426 161,187,968 +0.02(+0.21%)
Jan 24, 2012 7.347 7.420 7.311 7.410 125,284,688 -0.01(-0.14%)
Jan 23, 2012 7.400 7.473 7.373 7.420 154,296,704 +0.03(+0.35%)
Jan 20, 2012 7.321 7.405 7.300 7.394 178,379,584 +0.05(+0.64%)
Jan 19, 2012 7.352 7.373 7.316 7.347 204,086,576 +0.07(+0.93%)
Jan 18, 2012 7.154 7.290 7.122 7.279 184,042,016 +0.10(+1.46%)
Jan 17, 2012 7.232 7.305 7.143 7.175 138,141,264 -0.05(-0.69%)
Jan 13, 2012 7.133 7.232 7.101 7.224 147,591,616 -0.05(-0.75%)
Jan 12, 2012 7.284 7.321 7.190 7.279 146,187,024 +0.03(+0.40%)
Jan 11, 2012 7.138 7.258 7.112 7.250 125,690,216 +0.08(+1.13%)
Jan 10, 2012 7.154 7.196 7.122 7.169 133,568,056 +0.13(+1.82%)
Jan 09, 2012 7.033 7.075 6.997 7.041 107,436,280 +0.04(+0.52%)
Jan 06, 2012 7.054 7.054 6.960 7.005 130,304,320 -0.04(-0.63%)
Jan 05, 2012 6.892 7.086 6.861 7.049 139,481,216 +0.09(+1.35%)
Jan 04, 2012 6.924 6.981 6.877 6.955 108,482,688 +0.16(+2.31%)
Dec 30, 2011 6.835 6.835 6.793 6.798 53,030,040 -0.04(-0.54%)
Dec 29, 2011 6.751 6.840 6.746 6.835 71,798,200 +0.11(+1.59%)
Dec 28, 2011 6.845 6.845 6.725 6.728 81,703,496 -0.11(-1.61%)
Dec 27, 2011 6.850 6.908 6.835 6.837 51,529,432 -0.04(-0.57%)
Dec 23, 2011 6.861 6.887 6.814 6.877 58,629,208 +0.19(+2.81%)
Dec 21, 2011 6.652 6.704 6.594 6.688 152,140,624 +0.04(+0.55%)
Dec 20, 2011 6.531 6.683 6.526 6.652 196,207,968 +0.24(+3.79%)
Dec 19, 2011 6.573 6.584 6.385 6.409 127,282,696 -0.15(-2.27%)
Dec 16, 2011 6.589 6.652 6.537 6.558 190,212,528 +0.03(+0.40%)
Dec 15, 2011 6.625 6.635 6.521 6.531 118,536,240 +0.01(+0.08%)
Dec 14, 2011 6.479 6.604 6.469 6.526 184,381,424 -0.03(-0.40%)
Dec 13, 2011 6.703 6.729 6.469 6.552 233,098,064 -0.09(-1.41%)
Dec 12, 2011 6.708 6.713 6.588 6.646 188,134,384 -0.16(-2.37%)
Dec 09, 2011 6.729 6.843 6.713 6.807 188,975,744 +0.15(+2.18%)
Dec 08, 2011 6.859 6.859 6.640 6.661 234,000,496 -0.27(-3.90%)
Dec 07, 2011 6.791 6.952 6.744 6.931 176,265,440 +0.08(+1.21%)
Dec 06, 2011 6.804 6.890 6.765 6.848 109,082,472 +0.01(+0.08%)
Dec 05, 2011 6.833 6.926 6.786 6.843 193,892,752 +0.14(+2.01%)
Dec 02, 2011 6.687 6.833 6.687 6.708 246,612,208 +0.09(+1.33%)
Dec 01, 2011 6.620 6.646 6.542 6.620 131,777,872 -0.04(-0.55%)
Nov 30, 2011 6.500 6.687 6.469 6.656 262,814,736 +0.39(+6.17%)
Nov 29, 2011 6.297 6.344 6.251 6.269 122,457,696 -0.03(-0.54%)
Nov 28, 2011 6.360 6.365 6.235 6.303 131,873,504 +0.18(+2.97%)
Nov 25, 2011 6.105 6.219 6.095 6.121 61,137,044 +0.02(+0.26%)
Nov 23, 2011 6.209 6.209 6.095 6.105 158,888,528 -0.17(-2.73%)
Nov 22, 2011 6.339 6.365 6.266 6.277 127,149,936 -0.06(-0.90%)
Nov 21, 2011 6.370 6.386 6.287 6.334 188,110,816 -0.16(-2.48%)
Nov 18, 2011 6.505 6.531 6.451 6.495 163,685,632 +0.02(+0.32%)
Nov 17, 2011 6.599 6.625 6.427 6.474 279,060,064 -0.13(-1.97%)
Nov 16, 2011 6.692 6.755 6.588 6.604 175,519,760 -0.17(-2.46%)
Nov 15, 2011 6.687 6.822 6.666 6.770 173,447,856 +0.03(+0.45%)
Nov 14, 2011 6.822 6.833 6.692 6.740 121,516,008 -0.14(-1.99%)
Nov 11, 2011 6.833 6.911 6.827 6.877 178,173,376 +0.16(+2.36%)
Nov 10, 2011 6.801 6.807 6.666 6.718 273,920,064 +0.03(+0.47%)
Nov 09, 2011 6.869 6.885 6.666 6.687 225,349,552 -0.38(-5.44%)
Nov 08, 2011 7.009 7.092 6.916 7.072 219,507,712 +0.13(+1.87%)
Nov 07, 2011 6.885 6.944 6.814 6.942 158,577,424 +0.04(+0.56%)
Nov 04, 2011 6.916 6.926 6.817 6.903 178,371,712 -0.10(-1.37%)
Nov 03, 2011 6.968 7.025 6.755 6.999 215,185,584 +0.12(+1.74%)
Nov 02, 2011 6.848 6.900 6.760 6.879 221,831,584 +0.20(+2.95%)
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.