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

FINANCIAL SEL (NY: XLF )

41.01 +0.36 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 8.294 8.299 8.207 8.286 114,110,352 +0.04(+0.54%)
Mar 29, 2012 8.262 8.283 8.168 8.241 196,002,048 -0.08(-1.01%)
Mar 28, 2012 8.304 8.346 8.231 8.325 200,858,016 +0.03(+0.32%)
Mar 27, 2012 8.373 8.399 8.294 8.299 161,909,504 -0.08(-0.94%)
Mar 26, 2012 8.331 8.383 8.299 8.378 143,595,120 +0.13(+1.53%)
Mar 23, 2012 8.181 8.262 8.115 8.252 135,857,584 +0.07(+0.87%)
Mar 22, 2012 8.215 8.241 8.147 8.181 202,017,312 -0.11(-1.33%)
Mar 21, 2012 8.362 8.367 8.273 8.291 144,543,872 -0.04(-0.44%)
Mar 20, 2012 8.236 8.352 8.220 8.328 168,520,384 +0.04(+0.47%)
Mar 19, 2012 8.247 8.378 8.215 8.289 215,309,232 +0.04(+0.51%)
Mar 16, 2012 8.252 8.268 8.199 8.247 158,233,968 +0.03(+0.38%)
Mar 15, 2012 8.105 8.231 8.038 8.215 252,988,992 +0.14(+1.75%)
Mar 14, 2012 8.079 8.105 7.990 8.074 249,386,384 +0.01(+0.13%)
Mar 13, 2012 7.828 8.074 7.818 8.064 351,962,432 +0.30(+3.84%)
Mar 12, 2012 7.787 7.792 7.708 7.766 107,619,968 -0.02(-0.27%)
Mar 09, 2012 7.750 7.828 7.734 7.787 141,652,224 +0.06(+0.81%)
Mar 08, 2012 7.703 7.739 7.661 7.724 130,902,696 +0.07(+0.96%)
Mar 07, 2012 7.588 7.661 7.569 7.651 120,002,752 +0.10(+1.28%)
Mar 06, 2012 7.624 7.645 7.530 7.554 179,230,688 -0.19(-2.46%)
Mar 05, 2012 7.755 7.755 7.703 7.745 98,707,536 -0.03(-0.37%)
Mar 02, 2012 7.802 7.823 7.766 7.773 91,414,872 -0.03(-0.37%)
Mar 01, 2012 7.739 7.828 7.734 7.802 126,688,752 +0.08(+1.08%)
Feb 29, 2012 7.755 7.823 7.698 7.719 179,609,680 -0.03(-0.40%)
Feb 28, 2012 7.742 7.771 7.692 7.750 100,164,112 +0.02(+0.27%)
Feb 27, 2012 7.603 7.750 7.572 7.729 118,212,064 +0.06(+0.75%)
Feb 24, 2012 7.713 7.724 7.651 7.671 98,007,160 -0.03(-0.34%)
Feb 23, 2012 7.630 7.698 7.603 7.698 99,371,696 +0.07(+0.93%)
Feb 22, 2012 7.692 7.719 7.624 7.627 142,744,208 -0.10(-1.32%)
Feb 21, 2012 7.739 7.776 7.698 7.729 118,232,192 -0.01(-0.07%)
Feb 17, 2012 7.708 7.745 7.692 7.734 117,558,448 +0.05(+0.65%)
Feb 16, 2012 7.551 7.687 7.525 7.685 149,084,560 +0.12(+1.55%)
Feb 15, 2012 7.635 7.671 7.546 7.567 145,246,560 -0.05(-0.62%)
Feb 14, 2012 7.651 7.656 7.541 7.614 154,109,008 -0.07(-0.95%)
Feb 13, 2012 7.703 7.713 7.664 7.687 89,942,888 +0.07(+0.93%)
Feb 10, 2012 7.609 7.630 7.577 7.617 123,607,376 -0.08(-0.99%)
Feb 09, 2012 7.755 7.771 7.651 7.692 148,853,104 -0.03(-0.41%)
Feb 08, 2012 7.677 7.724 7.651 7.724 102,691,560 +0.06(+0.75%)
Feb 07, 2012 7.640 7.692 7.609 7.666 87,249,992 -0.00(-0.03%)
Feb 06, 2012 7.661 7.677 7.624 7.669 85,873,432 -0.04(-0.47%)
Feb 03, 2012 7.630 7.708 7.619 7.705 165,962,208 +0.20(+2.68%)
Feb 02, 2012 7.494 7.535 7.452 7.504 101,955,496 +0.04(+0.49%)
Feb 01, 2012 7.415 7.520 7.415 7.468 136,566,432 +0.12(+1.60%)
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%)
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.