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
)
42.49
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 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:
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 (%)
Jan 29, 2010
7.289
7.388
7.168
7.188
357,119,232
-0.05(-0.70%)
Jan 28, 2010
7.330
7.365
7.147
7.239
441,420,704
-0.04(-0.49%)
Jan 27, 2010
7.122
7.289
7.092
7.274
407,882,240
+0.17(+2.43%)
Jan 26, 2010
7.183
7.299
7.092
7.102
243,257,264
-0.13(-1.75%)
Jan 25, 2010
7.289
7.320
7.157
7.228
287,497,120
+0.04(+0.55%)
Jan 22, 2010
7.406
7.441
7.147
7.189
418,180,192
-0.24(-3.26%)
Jan 21, 2010
7.644
7.695
7.350
7.431
496,798,240
-0.22(-2.85%)
Jan 20, 2010
7.619
7.700
7.568
7.649
159,195,360
-0.02(-0.26%)
Jan 19, 2010
7.543
7.674
7.502
7.669
160,724,928
+0.10(+1.27%)
Jan 15, 2010
7.685
7.573
7.573
7.573
232,904,912
-0.16(-2.03%)
Jan 14, 2010
7.669
7.756
7.649
7.730
113,534,968
+0.04(+0.46%)
Jan 13, 2010
7.609
7.720
7.548
7.695
161,607,328
+0.09(+1.13%)
Jan 12, 2010
7.659
7.695
7.558
7.609
220,537,376
-0.11(-1.44%)
Jan 11, 2010
7.791
7.796
7.674
7.720
116,583,392
+0.01(+0.07%)
Jan 08, 2010
7.720
7.761
7.654
7.715
179,292,432
-0.05(-0.59%)
Jan 07, 2010
7.614
7.806
7.598
7.761
188,895,504
+0.16(+2.13%)
Jan 06, 2010
7.578
7.629
7.522
7.598
120,983,440
+0.02(+0.20%)
Jan 05, 2010
7.436
7.583
7.426
7.583
155,081,824
+0.14(+1.84%)
Jan 04, 2010
7.360
7.467
7.345
7.446
148,947,600
+0.15(+2.01%)
Dec 31, 2009
7.325
7.299
7.299
7.299
80,733,024
-0.02(-0.21%)
Dec 30, 2009
7.279
7.320
7.249
7.315
56,913,628
+0.01(+0.07%)
Dec 29, 2009
7.360
7.365
7.309
7.309
52,000,216
-0.03(-0.41%)
Dec 28, 2009
7.375
7.396
7.309
7.340
58,179,980
-0.03(-0.34%)
Dec 24, 2009
7.325
7.365
7.320
7.365
36,038,372
+0.07(+0.90%)
Dec 23, 2009
7.340
7.350
7.284
7.299
76,127,984
-0.03(-0.41%)
Dec 22, 2009
7.309
7.335
7.294
7.330
51,504,344
+0.03(+0.42%)
Dec 21, 2009
7.244
7.315
7.239
7.299
114,799,008
+0.09(+1.27%)
Dec 18, 2009
7.150
7.218
7.102
7.208
186,367,392
+0.08(+1.14%)
Dec 17, 2009
7.203
7.223
7.127
7.127
181,682,288
-0.15(-2.09%)
Dec 16, 2009
7.264
7.309
7.233
7.279
179,646,816
+0.06(+0.84%)
Dec 15, 2009
7.289
7.320
7.188
7.218
168,869,696
-0.12(-1.59%)
Dec 14, 2009
7.309
7.340
7.284
7.335
116,686,480
+0.04(+0.56%)
Dec 11, 2009
7.249
7.299
7.188
7.294
130,255,160
+0.05(+0.70%)
Dec 10, 2009
7.274
7.309
7.208
7.244
138,129,872
-0.01(-0.14%)
Dec 09, 2009
7.244
7.294
7.188
7.254
145,083,520
+0.03(+0.35%)
Dec 08, 2009
7.249
7.284
7.208
7.228
214,260,912
-0.07(-0.90%)
Dec 07, 2009
7.386
7.431
7.269
7.294
160,048,432
-0.12(-1.64%)
Dec 04, 2009
7.416
7.446
7.289
7.416
385,771,392
+0.14(+1.88%)
Dec 03, 2009
7.492
7.573
7.264
7.279
326,319,008
-0.15(-2.05%)
Dec 02, 2009
7.421
7.467
7.391
7.431
122,199,400
-0.01(-0.07%)
Dec 01, 2009
7.482
7.502
7.396
7.436
171,057,968
+0.01(+0.07%)
Nov 30, 2009
7.274
7.446
7.269
7.431
199,385,104
+0.19(+2.66%)
Nov 27, 2009
7.223
7.350
7.198
7.239
149,561,872
-0.20(-2.66%)
Nov 25, 2009
7.492
7.497
7.421
7.436
86,994,752
+0.01(+0.15%)
Nov 24, 2009
7.487
7.511
7.411
7.425
120,369,072
-0.08(-1.09%)
Nov 23, 2009
7.482
7.558
7.467
7.507
146,169,296
+0.11(+1.44%)
Nov 20, 2009
7.386
7.446
7.370
7.401
104,519,984
-0.05(-0.61%)
Nov 19, 2009
7.548
7.553
7.416
7.446
153,438,784
-0.14(-1.86%)
Nov 18, 2009
7.543
7.598
7.512
7.588
145,133,168
+0.06(+0.73%)
Nov 17, 2009
7.497
7.548
7.468
7.533
112,753,872
+0.02(+0.27%)
Nov 16, 2009
7.522
7.614
7.477
7.512
240,508,288
+0.08(+1.09%)
Nov 13, 2009
7.456
7.487
7.370
7.431
147,615,456
-0.02(-0.20%)
Nov 12, 2009
7.573
7.624
7.431
7.446
180,430,688
-0.14(-1.87%)
Nov 11, 2009
7.563
7.669
7.538
7.588
197,804,720
+0.10(+1.35%)
Nov 10, 2009
7.477
7.538
7.416
7.487
138,922,592
-0.03(-0.34%)
Nov 09, 2009
7.355
7.522
7.309
7.512
197,469,440
+0.26(+3.56%)
Nov 06, 2009
7.162
7.288
7.152
7.254
145,936,544
+0.10(+1.42%)
Nov 05, 2009
7.162
7.294
7.112
7.152
206,408,240
-0.10(-1.40%)
Nov 04, 2009
7.309
7.330
7.092
7.254
251,352,912
+0.05(+0.72%)
Nov 03, 2009
7.061
7.233
7.056
7.202
216,369,552
+0.02(+0.27%)
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
.