Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
FINANCIAL SEL
(NY:
XLF
)
40.82
-0.06 (-0.15%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2012
8.294
8.299
8.207
8.286
114,110,352
+0.04(+0.54%)
Mar 29, 2012
8.262
8.283
8.168
8.241
196,002,048
-0.08(-1.01%)
Mar 28, 2012
8.304
8.346
8.231
8.325
200,858,016
+0.03(+0.32%)
Mar 27, 2012
8.373
8.399
8.294
8.299
161,909,504
-0.08(-0.94%)
Mar 26, 2012
8.331
8.383
8.299
8.378
143,595,120
+0.13(+1.53%)
Mar 23, 2012
8.181
8.262
8.115
8.252
135,857,584
+0.07(+0.87%)
Mar 22, 2012
8.215
8.241
8.147
8.181
202,017,312
-0.11(-1.33%)
Mar 21, 2012
8.362
8.367
8.273
8.291
144,543,872
-0.04(-0.44%)
Mar 20, 2012
8.236
8.352
8.220
8.328
168,520,384
+0.04(+0.47%)
Mar 19, 2012
8.247
8.378
8.215
8.289
215,309,232
+0.04(+0.51%)
Mar 16, 2012
8.252
8.268
8.199
8.247
158,233,968
+0.03(+0.38%)
Mar 15, 2012
8.105
8.231
8.038
8.215
252,988,992
+0.14(+1.75%)
Mar 14, 2012
8.079
8.105
7.990
8.074
249,386,384
+0.01(+0.13%)
Mar 13, 2012
7.828
8.074
7.818
8.064
351,962,432
+0.30(+3.84%)
Mar 12, 2012
7.787
7.792
7.708
7.766
107,619,968
-0.02(-0.27%)
Mar 09, 2012
7.750
7.828
7.734
7.787
141,652,224
+0.06(+0.81%)
Mar 08, 2012
7.703
7.739
7.661
7.724
130,902,696
+0.07(+0.96%)
Mar 07, 2012
7.588
7.661
7.569
7.651
120,002,752
+0.10(+1.28%)
Mar 06, 2012
7.624
7.645
7.530
7.554
179,230,688
-0.19(-2.46%)
Mar 05, 2012
7.755
7.755
7.703
7.745
98,707,536
-0.03(-0.37%)
Mar 02, 2012
7.802
7.823
7.766
7.773
91,414,872
-0.03(-0.37%)
Mar 01, 2012
7.739
7.828
7.734
7.802
126,688,752
+0.08(+1.08%)
Feb 29, 2012
7.755
7.823
7.698
7.719
179,609,680
-0.03(-0.40%)
Feb 28, 2012
7.742
7.771
7.692
7.750
100,164,112
+0.02(+0.27%)
Feb 27, 2012
7.603
7.750
7.572
7.729
118,212,064
+0.06(+0.75%)
Feb 24, 2012
7.713
7.724
7.651
7.671
98,007,160
-0.03(-0.34%)
Feb 23, 2012
7.630
7.698
7.603
7.698
99,371,696
+0.07(+0.93%)
Feb 22, 2012
7.692
7.719
7.624
7.627
142,744,208
-0.10(-1.32%)
Feb 21, 2012
7.739
7.776
7.698
7.729
118,232,192
-0.01(-0.07%)
Feb 17, 2012
7.708
7.745
7.692
7.734
117,558,448
+0.05(+0.65%)
Feb 16, 2012
7.551
7.687
7.525
7.685
149,084,560
+0.12(+1.55%)
Feb 15, 2012
7.635
7.671
7.546
7.567
145,246,560
-0.05(-0.62%)
Feb 14, 2012
7.651
7.656
7.541
7.614
154,109,008
-0.07(-0.95%)
Feb 13, 2012
7.703
7.713
7.664
7.687
89,942,888
+0.07(+0.93%)
Feb 10, 2012
7.609
7.630
7.577
7.617
123,607,376
-0.08(-0.99%)
Feb 09, 2012
7.755
7.771
7.651
7.692
148,853,104
-0.03(-0.41%)
Feb 08, 2012
7.677
7.724
7.651
7.724
102,691,560
+0.06(+0.75%)
Feb 07, 2012
7.640
7.692
7.609
7.666
87,249,992
-0.00(-0.03%)
Feb 06, 2012
7.661
7.677
7.624
7.669
85,873,432
-0.04(-0.47%)
Feb 03, 2012
7.630
7.708
7.619
7.705
165,962,208
+0.20(+2.68%)
Feb 02, 2012
7.494
7.535
7.452
7.504
101,955,496
+0.04(+0.49%)
Feb 01, 2012
7.415
7.520
7.415
7.468
136,566,432
+0.12(+1.60%)
Jan 31, 2012
7.368
7.379
7.300
7.350
128,292,352
+0.03(+0.39%)
Jan 30, 2012
7.305
7.337
7.258
7.321
111,393,480
-0.07(-0.92%)
Jan 27, 2012
7.321
7.415
7.311
7.389
160,855,696
+0.03(+0.36%)
Jan 26, 2012
7.462
7.499
7.321
7.362
161,841,024
-0.06(-0.85%)
Jan 25, 2012
7.368
7.446
7.342
7.426
161,187,968
+0.02(+0.21%)
Jan 24, 2012
7.347
7.420
7.311
7.410
125,284,688
-0.01(-0.14%)
Jan 23, 2012
7.400
7.473
7.373
7.420
154,296,704
+0.03(+0.35%)
Jan 20, 2012
7.321
7.405
7.300
7.394
178,379,584
+0.05(+0.64%)
Jan 19, 2012
7.352
7.373
7.316
7.347
204,086,576
+0.07(+0.93%)
Jan 18, 2012
7.154
7.290
7.122
7.279
184,042,016
+0.10(+1.46%)
Jan 17, 2012
7.232
7.305
7.143
7.175
138,141,264
-0.05(-0.69%)
Jan 13, 2012
7.133
7.232
7.101
7.224
147,591,616
-0.05(-0.75%)
Jan 12, 2012
7.284
7.321
7.190
7.279
146,187,024
+0.03(+0.40%)
Jan 11, 2012
7.138
7.258
7.112
7.250
125,690,216
+0.08(+1.13%)
Jan 10, 2012
7.154
7.196
7.122
7.169
133,568,056
+0.13(+1.82%)
Jan 09, 2012
7.033
7.075
6.997
7.041
107,436,280
+0.04(+0.52%)
Jan 06, 2012
7.054
7.054
6.960
7.005
130,304,320
-0.04(-0.63%)
Jan 05, 2012
6.892
7.086
6.861
7.049
139,481,216
+0.09(+1.35%)
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
.