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 31, 2013 10.75 10.80 10.60 10.60 112,272,176 -0.18(-1.64%)
May 30, 2013 10.67 10.82 10.65 10.78 104,014,944 +0.13(+1.20%)
May 29, 2013 10.59 10.70 10.57 10.65 90,354,664 -0.00(-0.00%)
May 28, 2013 10.69 10.75 10.60 10.65 89,385,296 +0.11(+1.02%)
May 24, 2013 10.48 10.55 10.43 10.54 94,403,392 +0.01(+0.10%)
May 23, 2013 10.45 10.59 10.42 10.53 112,036,416 -0.06(-0.60%)
May 22, 2013 10.73 10.88 10.55 10.60 179,551,808 -0.11(-1.05%)
May 21, 2013 10.70 10.76 10.68 10.71 67,779,696 +0.03(+0.25%)
May 20, 2013 10.65 10.74 10.64 10.68 61,440,392 +0.02(+0.20%)
May 17, 2013 10.57 10.67 10.57 10.66 89,712,504 +0.14(+1.32%)
May 16, 2013 10.57 10.63 10.50 10.52 70,173,024 -0.07(-0.66%)
May 15, 2013 10.50 10.62 10.47 10.59 88,284,184 +0.27(+2.64%)
May 13, 2013 10.27 10.34 10.24 10.32 58,897,364 +0.03(+0.31%)
May 10, 2013 10.26 10.29 10.22 10.29 99,771,464 +0.04(+0.42%)
May 09, 2013 10.33 10.33 10.22 10.24 70,698,240 -0.07(-0.70%)
May 08, 2013 10.23 10.33 10.20 10.32 118,471,408 +0.08(+0.81%)
May 07, 2013 10.22 10.27 10.16 10.23 73,942,640 +0.05(+0.52%)
May 06, 2013 10.10 10.19 10.10 10.18 44,598,680 +0.11(+1.06%)
May 03, 2013 10.07 10.10 10.06 10.07 76,605,016 +0.11(+1.07%)
May 02, 2013 9.914 9.983 9.898 9.967 82,099,456 +0.09(+0.87%)
May 01, 2013 9.978 9.988 9.876 9.882 75,885,144 -0.11(-1.12%)
Apr 30, 2013 9.962 9.999 9.919 9.994 76,851,416 +0.03(+0.27%)
Apr 29, 2013 9.967 9.983 9.924 9.967 56,105,964 +0.05(+0.46%)
Apr 26, 2013 9.951 9.967 9.882 9.922 44,741,228 -0.05(-0.46%)
Apr 25, 2013 9.946 10.03 9.924 9.967 67,423,232 +0.06(+0.59%)
Apr 24, 2013 9.860 9.924 9.849 9.908 70,592,712 +0.06(+0.62%)
Apr 23, 2013 9.748 9.855 9.737 9.847 140,064,288 +0.17(+1.80%)
Apr 22, 2013 9.684 9.689 9.577 9.673 81,959,352 +0.01(+0.11%)
Apr 19, 2013 9.561 9.668 9.550 9.662 101,816,904 +0.13(+1.40%)
Apr 18, 2013 9.625 9.630 9.486 9.529 115,486,272 -0.10(-1.03%)
Apr 17, 2013 9.719 9.729 9.550 9.628 148,423,520 -0.18(-1.88%)
Apr 16, 2013 9.759 9.823 9.694 9.812 83,846,952 +0.15(+1.55%)
Apr 15, 2013 9.855 9.903 9.652 9.662 134,153,064 -0.21(-2.11%)
Apr 12, 2013 9.849 9.898 9.817 9.871 86,393,464 -0.04(-0.43%)
Apr 11, 2013 9.898 9.967 9.865 9.914 91,455,128 +0.02(+0.24%)
Apr 10, 2013 9.796 9.903 9.796 9.890 125,495,552 +0.13(+1.34%)
Apr 09, 2013 9.759 9.823 9.721 9.759 94,848,816 +0.03(+0.27%)
Apr 08, 2013 9.620 9.737 9.585 9.732 78,218,944 +0.10(+1.00%)
Apr 05, 2013 9.513 9.652 9.497 9.636 111,769,768 -0.03(-0.30%)
Apr 04, 2013 9.588 9.673 9.588 9.665 103,542,464 +0.09(+0.89%)
Apr 03, 2013 9.748 9.748 9.545 9.580 165,922,064 -0.16(-1.65%)
Apr 02, 2013 9.710 9.753 9.705 9.740 74,918,648 +0.06(+0.58%)
Apr 01, 2013 9.727 9.764 9.652 9.684 41,525,180 -0.05(-0.49%)
Mar 28, 2013 9.700 9.737 9.678 9.731 48,165,204 +0.03(+0.27%)
Mar 27, 2013 9.684 9.716 9.652 9.705 59,610,424 -0.05(-0.47%)
Mar 26, 2013 9.727 9.759 9.689 9.751 90,885,928 +0.06(+0.63%)
Mar 25, 2013 9.753 9.780 9.636 9.689 92,788,632 -0.02(-0.25%)
Mar 22, 2013 9.710 9.732 9.662 9.713 82,589,592 +0.06(+0.58%)
Mar 21, 2013 9.721 9.759 9.654 9.657 107,261,232 -0.12(-1.20%)
Mar 20, 2013 9.764 9.796 9.748 9.774 117,744,144 +0.07(+0.68%)
Mar 19, 2013 9.807 9.817 9.652 9.708 121,695,400 -0.06(-0.57%)
Mar 18, 2013 9.732 9.807 9.710 9.764 77,166,616 -0.09(-0.95%)
Mar 15, 2013 9.828 9.871 9.780 9.857 93,496,032 +0.03(+0.31%)
Mar 14, 2013 9.800 9.843 9.784 9.827 126,271,232 +0.06(+0.65%)
Mar 13, 2013 9.747 9.774 9.713 9.763 45,505,824 +0.03(+0.27%)
Mar 12, 2013 9.779 9.790 9.710 9.736 61,388,668 -0.05(-0.54%)
Mar 11, 2013 9.720 9.806 9.694 9.790 92,878,680 +0.07(+0.77%)
Mar 08, 2013 9.747 9.757 9.651 9.715 114,751,000 +0.03(+0.27%)
Mar 07, 2013 9.641 9.699 9.641 9.689 89,936,016 +0.07(+0.72%)
Mar 06, 2013 9.625 9.657 9.577 9.619 105,308,920 +0.06(+0.67%)
Mar 05, 2013 9.534 9.614 9.518 9.555 124,508,464 +0.08(+0.84%)
Mar 04, 2013 9.369 9.481 9.358 9.475 68,096,984 +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.