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

FINANCIAL SEL (NY: XLF )

45.15 +0.13 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2011 9.927 9.972 9.843 9.934 116,369,656 +0.04(+0.39%)
Jun 29, 2011 9.785 9.908 9.759 9.895 139,996,016 +0.20(+2.07%)
Jun 28, 2011 9.694 9.694 9.629 9.694 73,565,264 +0.05(+0.47%)
Jun 27, 2011 9.539 9.681 9.539 9.649 76,938,616 +0.10(+1.02%)
Jun 24, 2011 9.617 9.636 9.500 9.552 114,897,424 -0.06(-0.61%)
Jun 23, 2011 9.591 9.636 9.494 9.610 159,716,864 -0.10(-1.00%)
Jun 22, 2011 9.727 9.830 9.694 9.707 133,344,600 -0.06(-0.60%)
Jun 21, 2011 9.688 9.785 9.630 9.765 119,946,008 +0.14(+1.41%)
Jun 20, 2011 9.623 9.649 9.597 9.629 82,953,832 -0.01(-0.07%)
Jun 17, 2011 9.655 9.675 9.591 9.637 126,076,856 +0.08(+0.84%)
Jun 16, 2011 9.498 46.94 9.453 9.556 208,929,808 +0.05(+0.54%)
Jun 15, 2011 9.614 9.653 9.440 9.505 237,558,656 -0.21(-2.16%)
Jun 14, 2011 9.756 9.802 9.692 9.714 132,122,136 +0.05(+0.50%)
Jun 13, 2011 9.608 9.692 9.550 9.666 148,141,072 +0.10(+1.01%)
Jun 10, 2011 9.589 9.653 9.434 9.569 228,586,944 -0.06(-0.67%)
Jun 09, 2011 9.543 9.672 9.518 9.634 92,346,496 +0.11(+1.15%)
Jun 08, 2011 9.589 9.647 9.505 9.524 128,656,000 -0.09(-0.91%)
Jun 07, 2011 9.701 9.737 9.601 9.611 123,114,680 -0.02(-0.23%)
Jun 06, 2011 9.776 9.795 9.608 9.634 183,093,488 -0.19(-1.91%)
Jun 03, 2011 9.776 9.931 9.763 9.821 150,707,504 -0.17(-1.68%)
May 24, 2011 10.03 10.05 9.931 9.989 100,144,016 -0.01(-0.13%)
May 23, 2011 10.02 10.07 10.00 10.00 117,799,336 -0.14(-1.40%)
May 20, 2011 10.25 10.30 10.13 10.14 112,588,880 -0.14(-1.38%)
May 19, 2011 10.32 10.33 10.25 10.29 80,713,240 +0.00(+0.00%)
May 18, 2011 10.23 10.29 10.20 10.29 75,542,824 +0.05(+0.44%)
May 17, 2011 10.12 10.25 10.12 10.24 123,991,616 +0.08(+0.76%)
May 16, 2011 10.13 10.28 10.11 10.16 113,193,280 -0.01(-0.13%)
May 13, 2011 10.32 10.34 10.16 10.18 103,537,344 -0.15(-1.44%)
May 12, 2011 10.30 10.34 10.21 10.32 98,077,648 +0.00(+0.00%)
May 11, 2011 10.44 10.45 10.31 10.32 122,295,768 -0.14(-1.36%)
May 10, 2011 10.39 10.49 10.38 10.47 87,248,952 +0.10(+0.93%)
May 09, 2011 10.36 10.40 10.32 10.37 60,302,144 -0.03(-0.25%)
May 06, 2011 10.45 10.50 10.36 10.40 128,913,160 +0.05(+0.50%)
May 05, 2011 10.43 10.45 10.31 10.34 130,153,048 -0.14(-1.29%)
May 04, 2011 10.58 10.58 10.45 10.48 141,675,984 -0.09(-0.86%)
May 03, 2011 10.50 10.60 10.49 10.57 107,409,328 +0.05(+0.43%)
May 02, 2011 10.52 10.54 10.52 10.52 64,397,512 -0.05(-0.43%)
Apr 29, 2011 10.58 10.58 10.52 10.57 38,420,300 -0.02(-0.18%)
Apr 28, 2011 10.49 10.61 10.49 10.59 67,714,712 +0.08(+0.80%)
Apr 27, 2011 10.47 10.53 10.39 10.50 87,840,232 +0.06(+0.62%)
Apr 26, 2011 10.41 10.46 10.38 10.44 77,924,912 +0.06(+0.62%)
Apr 25, 2011 10.41 10.41 10.37 10.38 46,623,424 -0.01(-0.12%)
Apr 21, 2011 10.38 10.41 10.32 10.39 68,436,136 +0.06(+0.56%)
Apr 20, 2011 10.38 10.39 10.29 10.33 98,791,928 +0.03(+0.25%)
Apr 19, 2011 10.32 10.33 10.23 10.30 90,974,328 +0.03(+0.31%)
Apr 18, 2011 10.30 10.31 10.21 10.27 129,948,552 -0.14(-1.36%)
Apr 15, 2011 10.45 10.49 10.39 10.41 81,016,392 +0.01(+0.06%)
Apr 14, 2011 10.42 10.44 10.36 10.41 91,233,432 -0.10(-0.91%)
Apr 13, 2011 10.67 10.67 10.47 10.50 118,816,560 -0.08(-0.75%)
Apr 12, 2011 10.56 10.65 10.51 10.58 99,320,584 -0.04(-0.36%)
Apr 11, 2011 10.63 10.70 10.60 10.62 62,487,100 +0.00(+0.00%)
Apr 08, 2011 10.77 10.79 10.60 10.62 92,286,944 -0.10(-0.90%)
Apr 07, 2011 10.76 10.81 10.69 10.72 76,703,272 -0.05(-0.48%)
Apr 06, 2011 10.69 10.78 10.66 10.77 103,013,096 +0.12(+1.15%)
Apr 05, 2011 10.63 10.68 10.60 10.65 59,659,000 -0.00(-0.04%)
Apr 04, 2011 10.67 10.71 10.61 10.65 59,368,880 -0.02(-0.14%)
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.