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

FINANCIAL SEL (NY: XLF )

40.93 -0.35 (-0.85%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 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 (%)
Mar 30, 2012 8.261 8.266 8.175 8.253 114,561,592 +0.04(+0.54%)
Mar 29, 2012 8.230 8.251 8.136 8.209 196,777,120 -0.08(-1.01%)
Mar 28, 2012 8.272 8.313 8.199 8.293 201,652,288 +0.03(+0.32%)
Mar 27, 2012 8.340 8.366 8.261 8.266 162,549,760 -0.08(-0.94%)
Mar 26, 2012 8.298 8.350 8.266 8.345 144,162,960 +0.13(+1.53%)
Mar 23, 2012 8.149 8.230 8.083 8.219 136,394,832 +0.07(+0.87%)
Mar 22, 2012 8.183 8.209 8.115 8.149 202,816,176 -0.11(-1.33%)
Mar 21, 2012 8.329 8.334 8.240 8.259 145,115,456 -0.04(-0.44%)
Mar 20, 2012 8.204 8.319 8.188 8.295 169,186,784 +0.04(+0.47%)
Mar 19, 2012 8.214 8.345 8.183 8.256 216,160,656 +0.04(+0.51%)
Mar 16, 2012 8.219 8.235 8.167 8.214 158,859,680 +0.03(+0.38%)
Mar 15, 2012 8.074 8.199 8.006 8.183 253,989,440 +0.14(+1.75%)
Mar 14, 2012 8.048 8.074 7.959 8.042 250,372,592 +0.01(+0.13%)
Mar 13, 2012 7.798 8.042 7.787 8.032 353,354,304 +0.30(+3.84%)
Mar 12, 2012 7.756 7.761 7.678 7.735 108,045,552 -0.02(-0.27%)
Mar 09, 2012 7.719 7.798 7.704 7.756 142,212,400 +0.06(+0.81%)
Mar 08, 2012 7.672 7.709 7.631 7.693 131,420,360 +0.07(+0.96%)
Mar 07, 2012 7.558 7.631 7.540 7.620 120,477,312 +0.10(+1.28%)
Mar 06, 2012 7.594 7.615 7.501 7.524 179,939,456 -0.19(-2.46%)
Mar 05, 2012 7.725 7.725 7.672 7.714 99,097,880 -0.03(-0.37%)
Mar 02, 2012 7.771 7.792 7.735 7.743 91,776,376 -0.03(-0.37%)
Mar 01, 2012 7.709 7.798 7.704 7.771 127,189,744 +0.08(+1.08%)
Feb 29, 2012 7.725 7.792 7.667 7.688 180,319,952 -0.03(-0.40%)
Feb 28, 2012 7.712 7.740 7.662 7.719 100,560,216 +0.02(+0.27%)
Feb 27, 2012 7.574 7.719 7.542 7.699 118,679,536 +0.06(+0.75%)
Feb 24, 2012 7.683 7.693 7.620 7.641 98,394,728 -0.03(-0.34%)
Feb 23, 2012 7.600 7.667 7.574 7.667 99,764,664 +0.07(+0.93%)
Feb 22, 2012 7.662 7.688 7.594 7.597 143,308,688 -0.10(-1.32%)
Feb 21, 2012 7.709 7.745 7.667 7.699 118,699,744 -0.01(-0.07%)
Feb 17, 2012 7.678 7.714 7.662 7.704 118,023,336 +0.05(+0.65%)
Feb 16, 2012 7.521 7.657 7.495 7.654 149,674,128 +0.12(+1.55%)
Feb 15, 2012 7.605 7.641 7.516 7.537 145,820,944 -0.05(-0.62%)
Feb 14, 2012 7.620 7.626 7.511 7.584 154,718,432 -0.07(-0.95%)
Feb 13, 2012 7.672 7.683 7.633 7.657 90,298,568 +0.07(+0.93%)
Feb 10, 2012 7.579 7.600 7.547 7.587 124,096,184 -0.08(-0.99%)
Feb 09, 2012 7.725 7.740 7.620 7.662 149,441,744 -0.03(-0.41%)
Feb 08, 2012 7.646 7.693 7.620 7.693 103,097,656 +0.06(+0.75%)
Feb 07, 2012 7.610 7.662 7.579 7.636 87,595,024 -0.00(-0.03%)
Feb 06, 2012 7.631 7.646 7.594 7.639 86,213,016 -0.04(-0.48%)
Feb 03, 2012 7.600 7.678 7.589 7.675 166,618,512 +0.20(+2.68%)
Feb 02, 2012 7.464 7.506 7.422 7.475 102,358,680 +0.04(+0.49%)
Feb 01, 2012 7.386 7.490 7.386 7.438 137,106,480 +0.12(+1.60%)
Jan 31, 2012 7.339 7.350 7.271 7.321 128,799,688 +0.03(+0.39%)
Jan 30, 2012 7.277 7.308 7.230 7.292 111,833,992 -0.07(-0.92%)
Jan 27, 2012 7.292 7.386 7.282 7.360 161,491,808 +0.03(+0.36%)
Jan 26, 2012 7.433 7.469 7.292 7.333 162,481,040 -0.06(-0.85%)
Jan 25, 2012 7.339 7.417 7.313 7.396 161,825,392 +0.02(+0.21%)
Jan 24, 2012 7.318 7.391 7.282 7.381 125,780,136 -0.01(-0.14%)
Jan 23, 2012 7.370 7.443 7.344 7.391 154,906,864 +0.03(+0.35%)
Jan 20, 2012 7.292 7.376 7.271 7.365 179,084,992 +0.05(+0.64%)
Jan 19, 2012 7.324 7.344 7.287 7.318 204,893,632 +0.07(+0.93%)
Jan 18, 2012 7.126 7.261 7.094 7.251 184,769,824 +0.10(+1.46%)
Jan 17, 2012 7.204 7.277 7.115 7.146 138,687,552 -0.05(-0.69%)
Jan 13, 2012 7.105 7.204 7.073 7.196 148,175,280 -0.05(-0.75%)
Jan 12, 2012 7.256 7.292 7.162 7.251 146,765,120 +0.03(+0.40%)
Jan 11, 2012 7.110 7.230 7.084 7.222 126,187,264 +0.08(+1.13%)
Jan 10, 2012 7.126 7.167 7.094 7.141 134,096,256 +0.13(+1.82%)
Jan 09, 2012 7.006 7.047 6.969 7.014 107,861,136 +0.04(+0.52%)
Jan 06, 2012 7.027 7.027 6.933 6.977 130,819,616 -0.04(-0.63%)
Jan 05, 2012 6.865 7.058 6.834 7.021 140,032,800 +0.09(+1.35%)
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.