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 (-0.73%)
Streaming Delayed Price Updated: 12:01 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 31, 2013 10.71 10.75 10.56 10.56 112,716,152 -0.18(-1.64%)
May 30, 2013 10.63 10.77 10.60 10.74 104,426,272 +0.13(+1.20%)
May 29, 2013 10.55 10.66 10.53 10.61 90,711,976 -0.00(-0.01%)
May 28, 2013 10.65 10.70 10.56 10.61 89,738,768 +0.11(+1.02%)
May 24, 2013 10.44 10.51 10.39 10.50 94,776,712 +0.01(+0.10%)
May 23, 2013 10.41 10.55 10.37 10.49 112,479,464 -0.06(-0.61%)
May 22, 2013 10.69 10.83 10.51 10.56 180,261,840 -0.11(-1.05%)
May 21, 2013 10.66 10.72 10.64 10.67 68,047,728 +0.03(+0.25%)
May 20, 2013 10.61 10.69 10.60 10.64 61,683,360 +0.02(+0.20%)
May 17, 2013 10.53 10.63 10.52 10.62 90,067,272 +0.14(+1.32%)
May 16, 2013 10.53 10.59 10.45 10.48 70,450,528 -0.07(-0.66%)
May 15, 2013 10.45 10.58 10.43 10.55 88,633,304 +0.27(+2.64%)
May 13, 2013 10.23 10.30 10.20 10.28 59,130,272 +0.03(+0.31%)
May 10, 2013 10.22 10.25 10.18 10.25 100,166,008 +0.04(+0.42%)
May 09, 2013 10.28 10.28 10.18 10.20 70,977,816 -0.07(-0.70%)
May 08, 2013 10.19 10.29 10.16 10.28 118,939,904 +0.08(+0.81%)
May 07, 2013 10.18 10.23 10.12 10.19 74,235,048 +0.05(+0.52%)
May 06, 2013 10.06 10.15 10.06 10.14 44,775,044 +0.11(+1.06%)
May 03, 2013 10.03 10.06 10.02 10.03 76,907,952 +0.11(+1.07%)
May 02, 2013 9.875 9.944 9.859 9.928 82,424,120 +0.09(+0.87%)
May 01, 2013 9.938 9.949 9.837 9.843 76,185,232 -0.11(-1.12%)
Apr 30, 2013 9.922 9.960 9.880 9.954 77,155,328 +0.03(+0.27%)
Apr 29, 2013 9.928 9.944 9.885 9.928 56,327,836 +0.05(+0.46%)
Apr 26, 2013 9.912 9.928 9.843 9.883 44,918,160 -0.05(-0.46%)
Apr 25, 2013 9.906 9.986 9.885 9.928 67,689,864 +0.06(+0.59%)
Apr 24, 2013 9.821 9.885 9.811 9.869 70,871,864 +0.06(+0.62%)
Apr 23, 2013 9.709 9.816 9.699 9.808 140,618,176 +0.17(+1.80%)
Apr 22, 2013 9.646 9.651 9.539 9.635 82,283,464 +0.01(+0.11%)
Apr 19, 2013 9.523 9.630 9.513 9.624 102,219,544 +0.13(+1.40%)
Apr 18, 2013 9.587 9.592 9.449 9.491 115,942,960 -0.10(-1.03%)
Apr 17, 2013 9.680 9.691 9.513 9.590 149,010,464 -0.18(-1.88%)
Apr 16, 2013 9.720 9.784 9.656 9.773 84,178,520 +0.15(+1.55%)
Apr 15, 2013 9.816 9.864 9.614 9.624 134,683,568 -0.21(-2.11%)
Apr 12, 2013 9.811 9.859 9.779 9.832 86,735,104 -0.04(-0.43%)
Apr 11, 2013 9.859 9.928 9.827 9.875 91,816,792 +0.02(+0.24%)
Apr 10, 2013 9.757 9.864 9.757 9.851 125,991,824 +0.13(+1.34%)
Apr 09, 2013 9.720 9.784 9.683 9.720 95,223,896 +0.03(+0.27%)
Apr 08, 2013 9.582 9.699 9.547 9.694 78,528,264 +0.10(+1.00%)
Apr 05, 2013 9.475 9.614 9.459 9.598 112,211,768 -0.03(-0.30%)
Apr 04, 2013 9.550 9.635 9.550 9.627 103,951,920 +0.09(+0.89%)
Apr 03, 2013 9.710 9.710 9.507 9.542 166,578,208 -0.16(-1.65%)
Apr 02, 2013 9.672 9.715 9.667 9.702 75,214,912 +0.06(+0.58%)
Apr 01, 2013 9.688 9.725 9.614 9.646 41,689,392 -0.05(-0.49%)
Mar 28, 2013 9.662 9.699 9.640 9.693 48,355,672 +0.03(+0.27%)
Mar 27, 2013 9.646 9.678 9.614 9.667 59,846,156 -0.05(-0.47%)
Mar 26, 2013 9.688 9.720 9.651 9.712 91,245,336 +0.06(+0.63%)
Mar 25, 2013 9.715 9.741 9.598 9.651 93,155,568 -0.02(-0.25%)
Mar 22, 2013 9.672 9.694 9.624 9.675 82,916,200 +0.06(+0.58%)
Mar 21, 2013 9.683 9.720 9.616 9.619 107,685,392 -0.12(-1.20%)
Mar 20, 2013 9.725 9.757 9.710 9.736 118,209,768 +0.07(+0.68%)
Mar 19, 2013 9.768 9.779 9.614 9.670 122,176,648 -0.06(-0.57%)
Mar 18, 2013 9.694 9.768 9.672 9.725 77,471,768 -0.09(-0.95%)
Mar 15, 2013 9.789 9.832 9.741 9.819 93,865,760 +0.03(+0.31%)
Mar 14, 2013 9.762 9.804 9.746 9.788 126,770,584 +0.06(+0.65%)
Mar 13, 2013 9.709 9.735 9.674 9.725 45,685,780 +0.03(+0.27%)
Mar 12, 2013 9.741 9.751 9.672 9.698 61,631,432 -0.05(-0.54%)
Mar 11, 2013 9.682 9.767 9.656 9.751 93,245,976 +0.07(+0.77%)
Mar 08, 2013 9.709 9.718 9.613 9.677 115,204,784 +0.03(+0.27%)
Mar 07, 2013 9.603 9.661 9.603 9.650 90,291,680 +0.07(+0.72%)
Mar 06, 2013 9.587 9.619 9.539 9.581 105,725,368 +0.06(+0.67%)
Mar 05, 2013 9.497 9.576 9.481 9.518 125,000,840 +0.08(+0.84%)
Mar 04, 2013 9.332 9.443 9.321 9.438 68,366,272 +0.08(+0.85%)
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.