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

FINANCIAL SEL (NY: XLF )

41.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 31, 2010 8.056 8.153 8.051 8.122 115,602,376 +0.02(+0.19%)
Mar 30, 2010 8.163 8.189 8.087 8.107 94,409,800 -0.05(-0.62%)
Mar 29, 2010 8.194 8.219 8.107 8.158 121,302,720 +0.01(+0.12%)
Mar 26, 2010 8.171 8.250 8.102 8.148 349,312,384 +0.01(+0.13%)
Mar 25, 2010 8.158 8.311 8.127 8.138 240,695,744 +0.04(+0.44%)
Mar 24, 2010 8.046 8.143 8.046 8.102 137,752,096 +0.01(+0.06%)
Mar 23, 2010 8.051 8.102 8.005 8.097 127,606,600 +0.07(+0.82%)
Mar 22, 2010 7.908 8.036 7.903 8.031 125,851,336 +0.04(+0.51%)
Mar 19, 2010 8.066 8.081 7.959 7.990 175,701,520 -0.03(-0.43%)
Mar 18, 2010 8.055 8.065 7.974 8.024 147,364,256 -0.05(-0.57%)
Mar 17, 2010 8.019 8.095 8.009 8.070 182,141,616 +0.10(+1.21%)
Mar 16, 2010 7.903 7.979 7.882 7.973 148,765,408 +0.10(+1.22%)
Mar 15, 2010 7.806 7.892 7.801 7.877 138,370,256 +0.00(+0.00%)
Mar 12, 2010 7.974 7.974 7.842 7.877 200,616,800 -0.03(-0.38%)
Mar 11, 2010 7.821 7.913 7.811 7.908 119,402,512 +0.07(+0.84%)
Mar 10, 2010 7.806 7.887 7.791 7.842 198,427,376 +0.09(+1.11%)
Mar 09, 2010 7.690 7.806 7.664 7.756 176,906,672 +0.03(+0.33%)
Mar 08, 2010 7.730 7.761 7.715 7.730 106,002,128 +0.02(+0.20%)
Mar 05, 2010 7.609 7.730 7.598 7.715 159,685,744 +0.15(+1.94%)
Mar 04, 2010 7.512 7.573 7.502 7.568 104,322,280 +0.08(+1.01%)
Mar 03, 2010 7.497 7.548 7.472 7.492 111,695,120 +0.01(+0.07%)
Mar 02, 2010 7.482 7.558 7.477 7.487 113,999,704 +0.03(+0.34%)
Mar 01, 2010 7.467 7.482 7.415 7.462 104,912,960 +0.02(+0.27%)
Feb 26, 2010 7.396 7.467 7.355 7.441 208,118,528 +0.05(+0.62%)
Feb 25, 2010 7.315 7.406 7.269 7.396 208,392,032 -0.02(-0.21%)
Feb 24, 2010 7.294 7.426 7.294 7.411 139,772,256 +0.12(+1.67%)
Feb 23, 2010 7.391 7.446 7.264 7.289 231,603,552 -0.14(-1.84%)
Feb 22, 2010 7.355 7.467 7.345 7.426 137,994,992 +0.10(+1.31%)
Feb 19, 2010 7.244 7.355 7.239 7.330 116,406,456 +0.04(+0.56%)
Feb 18, 2010 7.213 7.309 7.208 7.289 117,941,664 +0.05(+0.63%)
Feb 17, 2010 7.274 7.274 7.208 7.244 129,926,776 +0.03(+0.35%)
Feb 16, 2010 7.122 7.228 7.076 7.218 216,039,424 +0.15(+2.08%)
Feb 12, 2010 6.985 7.071 7.071 7.071 247,368,352 +0.01(+0.07%)
Feb 11, 2010 7.051 7.102 6.882 7.066 147,745,344 +0.02(+0.22%)
Feb 10, 2010 7.005 7.127 6.960 7.051 248,625,760 +0.06(+0.80%)
Feb 09, 2010 7.010 7.046 6.894 6.995 304,752,032 +0.01(+0.07%)
Feb 08, 2010 7.081 7.081 6.914 6.990 211,830,128 -0.08(-1.08%)
Feb 05, 2010 7.026 7.086 6.848 7.066 505,159,648 +0.00(+0.00%)
Feb 04, 2010 7.233 7.244 6.980 7.066 426,593,056 -0.25(-3.40%)
Feb 03, 2010 7.340 7.391 7.279 7.314 210,427,456 -0.06(-0.88%)
Feb 02, 2010 7.315 7.401 7.285 7.379 216,552,400 +0.10(+1.34%)
Feb 01, 2010 7.233 7.330 7.233 7.282 248,470,800 +0.09(+1.30%)
Jan 29, 2010 7.289 7.388 7.168 7.188 357,119,232 -0.05(-0.70%)
Jan 28, 2010 7.330 7.365 7.147 7.239 441,420,704 -0.04(-0.49%)
Jan 27, 2010 7.122 7.289 7.092 7.274 407,882,240 +0.17(+2.43%)
Jan 26, 2010 7.183 7.299 7.092 7.102 243,257,264 -0.13(-1.75%)
Jan 25, 2010 7.289 7.320 7.157 7.228 287,497,120 +0.04(+0.55%)
Jan 22, 2010 7.406 7.441 7.147 7.189 418,180,192 -0.24(-3.26%)
Jan 21, 2010 7.644 7.695 7.350 7.431 496,798,240 -0.22(-2.85%)
Jan 20, 2010 7.619 7.700 7.568 7.649 159,195,360 -0.02(-0.26%)
Jan 19, 2010 7.543 7.674 7.502 7.669 160,724,928 +0.10(+1.27%)
Jan 15, 2010 7.685 7.573 7.573 7.573 232,904,912 -0.16(-2.03%)
Jan 14, 2010 7.669 7.756 7.649 7.730 113,534,968 +0.04(+0.46%)
Jan 13, 2010 7.609 7.720 7.548 7.695 161,607,328 +0.09(+1.13%)
Jan 12, 2010 7.659 7.695 7.558 7.609 220,537,376 -0.11(-1.44%)
Jan 11, 2010 7.791 7.796 7.674 7.720 116,583,392 +0.01(+0.07%)
Jan 08, 2010 7.720 7.761 7.654 7.715 179,292,432 -0.05(-0.59%)
Jan 07, 2010 7.614 7.806 7.598 7.761 188,895,504 +0.16(+2.13%)
Jan 06, 2010 7.578 7.629 7.522 7.598 120,983,440 +0.02(+0.20%)
Jan 05, 2010 7.436 7.583 7.426 7.583 155,081,824 +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.