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

FINANCIAL SEL (NY: XLF )

40.92 -0.36 (-0.86%)
Streaming Delayed Price Updated: 1:37 PM 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 31, 2010 8.024 8.121 8.019 8.090 116,059,520 +0.02(+0.19%)
Mar 30, 2010 8.131 8.156 8.055 8.075 94,783,136 -0.05(-0.62%)
Mar 29, 2010 8.161 8.187 8.075 8.126 121,782,408 +0.01(+0.12%)
Mar 26, 2010 8.139 8.217 8.070 8.116 350,693,728 +0.01(+0.13%)
Mar 25, 2010 8.126 8.278 8.095 8.106 241,647,552 +0.04(+0.44%)
Mar 24, 2010 8.014 8.111 8.014 8.070 138,296,832 +0.01(+0.06%)
Mar 23, 2010 8.019 8.070 7.974 8.065 128,111,216 +0.07(+0.82%)
Mar 22, 2010 7.877 8.004 7.872 7.999 126,349,000 +0.04(+0.51%)
Mar 19, 2010 8.035 8.049 7.928 7.958 176,396,320 -0.03(-0.43%)
Mar 18, 2010 8.023 8.033 7.942 7.993 147,947,008 -0.05(-0.57%)
Mar 17, 2010 7.987 8.063 7.977 8.038 182,861,888 +0.10(+1.21%)
Mar 16, 2010 7.871 7.947 7.851 7.942 149,353,712 +0.10(+1.22%)
Mar 15, 2010 7.776 7.861 7.770 7.846 138,917,440 +0.00(+0.00%)
Mar 12, 2010 7.942 7.942 7.811 7.846 201,410,144 -0.03(-0.38%)
Mar 11, 2010 7.791 7.882 7.781 7.876 119,874,688 +0.07(+0.84%)
Mar 10, 2010 7.776 7.856 7.760 7.811 199,212,064 +0.09(+1.11%)
Mar 09, 2010 7.659 7.776 7.634 7.725 177,606,256 +0.03(+0.33%)
Mar 08, 2010 7.700 7.730 7.685 7.700 106,421,312 +0.02(+0.20%)
Mar 05, 2010 7.579 7.700 7.568 7.685 160,317,216 +0.15(+1.94%)
Mar 04, 2010 7.483 7.543 7.473 7.538 104,734,824 +0.08(+1.01%)
Mar 03, 2010 7.468 7.518 7.442 7.462 112,136,816 +0.01(+0.07%)
Mar 02, 2010 7.452 7.528 7.447 7.457 114,450,512 +0.03(+0.34%)
Mar 01, 2010 7.437 7.452 7.386 7.432 105,327,840 +0.02(+0.27%)
Feb 26, 2010 7.367 7.437 7.326 7.412 208,941,520 +0.05(+0.62%)
Feb 25, 2010 7.286 7.377 7.240 7.367 209,216,112 -0.02(-0.21%)
Feb 24, 2010 7.266 7.397 7.266 7.382 140,324,976 +0.12(+1.67%)
Feb 23, 2010 7.361 7.417 7.235 7.261 232,519,440 -0.14(-1.84%)
Feb 22, 2010 7.326 7.437 7.316 7.397 138,540,688 +0.10(+1.31%)
Feb 19, 2010 7.215 7.326 7.210 7.301 116,866,784 +0.04(+0.56%)
Feb 18, 2010 7.185 7.281 7.180 7.261 118,408,064 +0.05(+0.63%)
Feb 17, 2010 7.245 7.245 7.180 7.215 130,440,568 +0.03(+0.35%)
Feb 16, 2010 7.094 7.200 7.048 7.190 216,893,744 +0.15(+2.08%)
Feb 12, 2010 6.958 7.043 7.043 7.043 248,346,576 +0.01(+0.07%)
Feb 11, 2010 7.023 7.074 6.855 7.038 148,329,600 +0.02(+0.22%)
Feb 10, 2010 6.978 7.099 6.933 7.023 249,608,944 +0.06(+0.80%)
Feb 09, 2010 6.983 7.018 6.867 6.968 305,957,184 +0.01(+0.07%)
Feb 08, 2010 7.053 7.053 6.887 6.963 212,667,808 -0.08(-1.08%)
Feb 05, 2010 6.998 7.059 6.821 7.038 507,157,280 +0.00(+0.00%)
Feb 04, 2010 7.205 7.215 6.953 7.038 428,280,032 -0.25(-3.40%)
Feb 03, 2010 7.311 7.361 7.250 7.286 211,259,584 -0.06(-0.88%)
Feb 02, 2010 7.286 7.372 7.257 7.350 217,408,768 +0.10(+1.34%)
Feb 01, 2010 7.205 7.301 7.205 7.253 249,453,376 +0.09(+1.30%)
Jan 29, 2010 7.261 7.359 7.139 7.160 358,531,456 -0.05(-0.70%)
Jan 28, 2010 7.301 7.336 7.119 7.210 443,166,304 -0.04(-0.49%)
Jan 27, 2010 7.094 7.261 7.064 7.245 409,495,232 +0.17(+2.43%)
Jan 26, 2010 7.154 7.271 7.064 7.074 244,219,232 -0.13(-1.75%)
Jan 25, 2010 7.261 7.291 7.129 7.200 288,634,016 +0.04(+0.55%)
Jan 22, 2010 7.377 7.412 7.119 7.161 419,833,888 -0.24(-3.26%)
Jan 21, 2010 7.614 7.664 7.321 7.402 498,762,848 -0.22(-2.85%)
Jan 20, 2010 7.589 7.669 7.538 7.619 159,824,896 -0.02(-0.26%)
Jan 19, 2010 7.513 7.644 7.473 7.639 161,360,528 +0.10(+1.27%)
Jan 15, 2010 7.654 7.543 7.543 7.543 233,825,936 -0.16(-2.03%)
Jan 14, 2010 7.639 7.725 7.619 7.700 113,983,944 +0.04(+0.46%)
Jan 13, 2010 7.579 7.690 7.518 7.664 162,246,416 +0.09(+1.13%)
Jan 12, 2010 7.629 7.664 7.528 7.579 221,409,488 -0.11(-1.44%)
Jan 11, 2010 7.760 7.765 7.644 7.690 117,044,424 +0.01(+0.07%)
Jan 08, 2010 7.690 7.730 7.624 7.685 180,001,440 -0.05(-0.59%)
Jan 07, 2010 7.584 7.776 7.568 7.730 189,642,496 +0.16(+2.13%)
Jan 06, 2010 7.548 7.599 7.493 7.568 121,461,872 +0.02(+0.20%)
Jan 05, 2010 7.407 7.553 7.397 7.553 155,695,088 +0.14(+1.84%)
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.