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: 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 (%)
May 29, 2009 6.139 6.260 6.022 6.199 371,741,728 +0.11(+1.83%)
May 28, 2009 5.966 6.108 5.865 6.088 366,373,184 +0.17(+2.83%)
May 27, 2009 6.159 6.179 5.900 5.921 338,587,616 -0.18(-2.99%)
May 26, 2009 5.839 6.128 5.834 6.103 296,873,664 +0.19(+3.26%)
May 22, 2009 6.007 6.022 5.885 5.910 189,249,536 -0.04(-0.68%)
May 21, 2009 5.855 6.017 5.839 5.951 428,761,856 +0.01(+0.17%)
May 20, 2009 6.245 6.270 5.900 5.941 542,150,528 -0.16(-2.66%)
May 19, 2009 6.230 6.331 6.093 6.103 311,289,312 -0.13(-2.03%)
May 18, 2009 6.012 6.270 5.966 6.230 270,551,360 +0.39(+6.59%)
May 15, 2009 5.986 6.037 5.794 5.845 301,417,728 -0.12(-2.04%)
May 14, 2009 5.723 6.022 5.718 5.966 343,573,120 +0.19(+3.34%)
May 13, 2009 5.910 5.956 5.627 5.774 380,803,712 -0.18(-3.06%)
May 12, 2009 6.260 6.275 5.890 5.956 407,438,848 -0.26(-4.16%)
May 11, 2009 6.392 6.468 6.189 6.215 406,936,896 -0.39(-5.84%)
May 08, 2009 6.144 6.630 6.189 6.600 591,263,168 +0.46(+7.43%)
May 07, 2009 6.625 6.625 6.047 6.144 560,979,712 -0.18(-2.88%)
May 06, 2009 6.037 6.367 6.007 6.326 529,026,432 +0.47(+7.96%)
May 05, 2009 5.834 5.966 5.799 5.860 320,536,320 -0.09(-1.45%)
May 04, 2009 5.687 5.951 5.682 5.946 417,782,880 +0.55(+10.14%)
May 01, 2009 5.444 5.525 5.348 5.398 220,397,760 -0.04(-0.75%)
Apr 30, 2009 5.611 5.652 5.393 5.439 345,404,352 -0.08(-1.38%)
Apr 29, 2009 5.358 5.566 5.348 5.515 307,855,680 +0.23(+4.31%)
Apr 28, 2009 5.241 5.398 5.226 5.287 266,247,824 -0.17(-3.09%)
Apr 27, 2009 5.388 5.535 5.338 5.456 251,724,080 -0.09(-1.62%)
Apr 24, 2009 5.454 5.652 5.353 5.545 461,981,216 +0.12(+2.24%)
Apr 23, 2009 5.257 5.459 5.181 5.424 333,053,152 +0.24(+4.70%)
Apr 22, 2009 5.196 5.505 5.165 5.181 479,950,240 -0.18(-3.40%)
Apr 21, 2009 4.790 5.378 4.770 5.363 570,972,352 +0.36(+7.19%)
Apr 20, 2009 5.368 5.398 4.988 5.003 521,240,160 -0.63(-11.16%)
Apr 17, 2009 5.535 5.743 5.434 5.632 450,571,072 +0.07(+1.28%)
Apr 16, 2009 5.601 5.652 5.366 5.561 428,844,000 +0.06(+1.11%)
Apr 15, 2009 5.175 5.540 5.099 5.500 381,050,144 +0.25(+4.83%)
Apr 14, 2009 5.530 5.642 5.211 5.246 629,779,904 -0.37(-6.59%)
Apr 13, 2009 5.282 5.708 5.246 5.616 492,103,872 +0.23(+4.23%)
Apr 09, 2009 5.084 5.414 5.013 5.388 616,638,784 +0.72(+15.54%)
Apr 08, 2009 4.709 4.757 4.567 4.663 248,007,936 +0.03(+0.55%)
Apr 07, 2009 4.633 4.770 4.628 4.638 341,063,616 -0.14(-2.97%)
Apr 06, 2009 4.750 4.846 4.704 4.780 356,065,024 -0.13(-2.68%)
Apr 03, 2009 4.674 4.927 4.648 4.912 360,494,624 +0.19(+4.08%)
Apr 02, 2009 4.861 4.876 4.653 4.719 469,949,248 +0.13(+2.76%)
Apr 01, 2009 4.339 4.623 4.329 4.593 343,831,968 +0.13(+2.84%)
Mar 31, 2009 4.344 4.542 4.278 4.466 480,825,056 +0.23(+5.51%)
Mar 30, 2009 4.375 4.446 4.192 4.233 437,438,400 -0.55(-11.45%)
Mar 26, 2009 4.810 4.841 4.623 4.780 490,755,584 +0.06(+1.18%)
Mar 25, 2009 4.679 4.846 4.405 4.724 705,941,568 +0.15(+3.33%)
Mar 24, 2009 4.674 4.902 4.537 4.572 590,624,576 -0.23(-4.80%)
Mar 23, 2009 4.531 4.876 4.452 4.803 733,846,528 +0.68(+16.40%)
Mar 20, 2009 4.344 4.364 4.101 4.126 601,030,912 -0.43(-9.35%)
Mar 19, 2009 4.907 4.917 4.380 4.552 813,925,760 -0.22(-4.55%)
Mar 18, 2009 4.283 4.790 4.238 4.769 816,006,464 +0.43(+10.02%)
Mar 17, 2009 4.065 4.334 3.989 4.334 442,577,984 +0.26(+6.49%)
Mar 16, 2009 4.253 4.400 4.055 4.070 566,768,384 -0.08(-1.95%)
Mar 13, 2009 4.202 4.258 3.974 4.152 0 +0.03(+0.61%)
Mar 12, 2009 3.726 4.172 3.680 4.126 763,554,624 +0.39(+10.30%)
Mar 11, 2009 3.787 3.883 3.655 3.741 819,061,952 +0.10(+2.64%)
Mar 10, 2009 3.376 3.665 3.346 3.645 698,104,704 +0.47(+14.86%)
Mar 09, 2009 3.067 3.269 3.026 3.173 481,640,896 +0.04(+1.29%)
Mar 06, 2009 3.209 3.285 2.981 3.133 0 -0.04(-1.12%)
Mar 05, 2009 3.396 3.406 3.087 3.168 555,180,800 -0.32(-9.29%)
Mar 04, 2009 3.665 3.670 3.396 3.493 456,696,512 -0.12(-3.23%)
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.