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

FINANCIAL SEL (NY: XLF )

40.98 -0.30 (-0.74%)
Streaming Delayed Price Updated: 12:25 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 (%)
May 29, 2009 6.114 6.236 5.998 6.175 373,211,776 +0.11(+1.83%)
May 28, 2009 5.943 6.084 5.842 6.064 367,821,984 +0.17(+2.83%)
May 27, 2009 6.135 6.155 5.877 5.897 339,926,560 -0.18(-2.99%)
May 26, 2009 5.816 6.104 5.811 6.079 298,047,648 +0.19(+3.26%)
May 22, 2009 5.983 5.998 5.862 5.887 189,997,920 -0.04(-0.68%)
May 21, 2009 5.832 5.993 5.816 5.928 430,457,408 +0.01(+0.17%)
May 20, 2009 6.220 6.246 5.877 5.917 544,294,464 -0.16(-2.66%)
May 19, 2009 6.205 6.306 6.069 6.079 312,520,288 -0.13(-2.03%)
May 18, 2009 5.988 6.246 5.943 6.205 271,621,248 +0.38(+6.59%)
May 15, 2009 5.963 6.013 5.771 5.822 302,609,696 -0.12(-2.04%)
May 14, 2009 5.700 5.998 5.695 5.943 344,931,776 +0.19(+3.34%)
May 13, 2009 5.887 5.933 5.604 5.751 382,309,600 -0.18(-3.06%)
May 12, 2009 6.236 6.251 5.867 5.933 409,050,080 -0.26(-4.16%)
May 11, 2009 6.367 6.443 6.165 6.190 408,546,112 -0.38(-5.84%)
May 08, 2009 6.119 6.604 6.165 6.574 593,601,344 +0.45(+7.43%)
May 07, 2009 6.599 6.599 6.023 6.119 563,198,144 -0.18(-2.88%)
May 06, 2009 6.013 6.342 5.983 6.301 531,118,464 +0.46(+7.96%)
May 05, 2009 5.811 5.943 5.776 5.837 321,803,904 -0.09(-1.45%)
May 04, 2009 5.665 5.928 5.660 5.923 419,435,008 +0.55(+10.14%)
May 01, 2009 5.423 5.503 5.327 5.377 221,269,328 -0.04(-0.75%)
Apr 30, 2009 5.589 5.630 5.372 5.418 346,770,272 -0.08(-1.38%)
Apr 29, 2009 5.337 5.544 5.327 5.493 309,073,088 +0.23(+4.31%)
Apr 28, 2009 5.221 5.377 5.206 5.266 267,300,688 -0.17(-3.09%)
Apr 27, 2009 5.367 5.514 5.317 5.434 252,719,520 -0.09(-1.62%)
Apr 24, 2009 5.433 5.630 5.332 5.524 463,808,128 +0.12(+2.24%)
Apr 23, 2009 5.236 5.438 5.160 5.402 334,370,208 +0.24(+4.70%)
Apr 22, 2009 5.175 5.483 5.145 5.160 481,848,192 -0.18(-3.40%)
Apr 21, 2009 4.771 5.357 4.751 5.342 573,230,272 +0.36(+7.19%)
Apr 20, 2009 5.347 5.377 4.968 4.983 523,301,408 -0.63(-11.16%)
Apr 17, 2009 5.514 5.721 5.413 5.609 452,352,864 +0.07(+1.28%)
Apr 16, 2009 5.579 5.630 5.344 5.539 430,539,840 +0.06(+1.11%)
Apr 15, 2009 5.155 5.519 5.079 5.478 382,557,024 +0.25(+4.83%)
Apr 14, 2009 5.508 5.620 5.190 5.226 632,270,400 -0.37(-6.59%)
Apr 13, 2009 5.261 5.685 5.226 5.594 494,049,920 +0.23(+4.23%)
Apr 09, 2009 5.064 5.392 4.993 5.367 619,077,312 +0.72(+15.54%)
Apr 08, 2009 4.691 4.739 4.549 4.645 248,988,688 +0.03(+0.55%)
Apr 07, 2009 4.615 4.751 4.610 4.620 342,412,352 -0.14(-2.97%)
Apr 06, 2009 4.731 4.827 4.685 4.761 357,473,056 -0.13(-2.68%)
Apr 03, 2009 4.655 4.908 4.630 4.893 361,920,192 +0.19(+4.08%)
Apr 02, 2009 4.842 4.857 4.635 4.701 471,807,680 +0.13(+2.76%)
Apr 01, 2009 4.322 4.605 4.312 4.574 345,191,680 +0.13(+2.84%)
Mar 31, 2009 4.327 4.524 4.261 4.448 482,726,464 +0.23(+5.51%)
Mar 30, 2009 4.357 4.428 4.176 4.216 439,168,256 -0.55(-11.45%)
Mar 26, 2009 4.792 4.822 4.605 4.761 492,696,256 +0.06(+1.18%)
Mar 25, 2009 4.660 4.827 4.388 4.706 708,733,184 +0.15(+3.33%)
Mar 24, 2009 4.655 4.882 4.519 4.554 592,960,192 -0.23(-4.80%)
Mar 23, 2009 4.513 4.857 4.434 4.784 736,748,480 +0.67(+16.40%)
Mar 20, 2009 4.327 4.347 4.085 4.110 603,407,680 -0.42(-9.35%)
Mar 19, 2009 4.887 4.898 4.362 4.534 817,144,384 -0.22(-4.55%)
Mar 18, 2009 4.266 4.771 4.221 4.750 819,233,344 +0.43(+10.02%)
Mar 17, 2009 4.049 4.317 3.974 4.317 444,328,160 +0.26(+6.49%)
Mar 16, 2009 4.236 4.383 4.039 4.054 569,009,664 -0.08(-1.95%)
Mar 13, 2009 4.186 4.241 3.958 4.135 0 +0.03(+0.61%)
Mar 12, 2009 3.711 4.155 3.666 4.110 766,574,080 +0.38(+10.30%)
Mar 11, 2009 3.772 3.868 3.640 3.726 822,300,928 +0.10(+2.64%)
Mar 10, 2009 3.363 3.650 3.332 3.630 700,865,408 +0.47(+14.86%)
Mar 09, 2009 3.055 3.257 3.014 3.161 483,545,536 +0.04(+1.29%)
Mar 06, 2009 3.196 3.272 2.969 3.120 0 -0.04(-1.12%)
Mar 05, 2009 3.383 3.393 3.075 3.156 557,376,320 -0.32(-9.29%)
Mar 04, 2009 3.650 3.655 3.383 3.479 458,502,496 -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.