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
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 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 (%)
Jun 30, 2010
7.138
7.220
7.031
7.062
26,961
-0.09(-1.22%)
Jun 29, 2010
7.149
7.323
7.092
7.149
1,324,106
-0.33(-4.48%)
Jun 25, 2010
7.484
7.502
7.277
7.484
276,963,968
+0.20(+2.70%)
Jun 24, 2010
7.374
7.438
7.256
7.287
112,511
-0.13(-1.79%)
Jun 23, 2010
7.461
7.497
7.375
7.420
234,163,472
-0.03(-0.45%)
Jun 22, 2010
7.578
7.614
7.445
7.453
370,837
-0.12(-1.59%)
Jun 21, 2010
7.670
7.696
7.532
7.573
167,535,904
-0.01(-0.13%)
Jun 18, 2010
7.583
7.599
7.527
7.583
130,570,656
+0.06(+0.75%)
Jun 17, 2010
7.557
7.567
7.445
7.527
141,534,096
-0.01(-0.14%)
Jun 16, 2010
7.486
7.577
7.456
7.537
17,300
+0.00(+0.05%)
Jun 15, 2010
7.404
7.547
7.359
7.533
48,896
+0.17(+2.37%)
Jun 14, 2010
7.450
7.486
7.348
7.359
178,059,888
-0.03(-0.41%)
Jun 11, 2010
7.297
7.415
7.277
7.389
105,932,368
+0.02(+0.28%)
Jun 10, 2010
7.241
7.384
7.189
7.369
168,133
+0.23(+3.28%)
Jun 09, 2010
7.262
7.318
7.104
7.134
244,768,448
-0.08(-1.06%)
Jun 08, 2010
7.104
7.216
6.977
7.211
167,848
+0.15(+2.09%)
Jun 07, 2010
7.236
7.272
7.037
7.063
204,256,272
-0.14(-1.98%)
Jun 04, 2010
7.206
7.394
7.170
7.206
234,361,152
-0.36(-4.71%)
Jun 03, 2010
7.577
7.593
7.425
7.562
201,183,856
+0.02(+0.20%)
Jun 02, 2010
7.394
7.547
7.323
7.547
130,394
+0.23(+3.13%)
Jun 01, 2010
7.394
7.501
7.308
7.318
85,557
-0.16(-2.11%)
May 28, 2010
7.476
7.628
7.448
7.476
250,364,656
-0.17(-2.20%)
May 27, 2010
7.471
7.649
7.427
7.644
239,535,472
+0.33(+4.53%)
May 26, 2010
7.481
7.496
7.272
7.313
330,884
-0.05(-0.69%)
May 25, 2010
7.094
7.369
7.048
7.364
1,181,962
+0.07(+0.91%)
May 24, 2010
7.547
7.547
7.287
7.297
211,616,400
-0.21(-2.85%)
May 21, 2010
7.104
7.607
7.104
7.511
409,551,712
+0.26(+3.55%)
May 20, 2010
7.318
7.471
7.241
7.254
531,081
-0.35(-4.65%)
May 19, 2010
7.524
7.684
7.455
7.608
450,495,488
+0.01(+0.13%)
May 18, 2010
7.914
7.919
7.542
7.598
286,327
-0.22(-2.86%)
May 17, 2010
7.817
7.888
7.633
7.822
343,234,912
+0.01(+0.07%)
May 14, 2010
7.817
7.939
7.736
7.817
296,096,768
-0.21(-2.60%)
May 13, 2010
8.148
8.168
8.026
8.026
187,356,096
-0.15(-1.81%)
May 12, 2010
8.133
8.178
8.066
8.173
172,347,088
+0.09(+1.13%)
May 11, 2010
8.163
8.214
8.046
8.082
38,186
-0.03(-0.38%)
May 10, 2010
8.038
8.138
7.980
8.113
351,224,064
+0.43(+5.57%)
May 07, 2010
7.776
7.912
7.572
7.684
692,475,200
-0.09(-1.11%)
May 06, 2010
7.781
8.168
7.415
7.771
912,962
-0.26(-3.23%)
May 05, 2010
8.107
8.250
8.021
8.030
362,376,352
-0.13(-1.57%)
May 04, 2010
8.265
8.290
8.107
8.158
172,814
-0.23(-2.73%)
May 03, 2010
8.301
8.408
8.275
8.387
176,780,112
+0.16(+1.92%)
Apr 30, 2010
8.392
8.418
8.214
8.229
328,849,312
-0.20(-2.42%)
Apr 29, 2010
8.352
8.479
8.311
8.433
244,160,112
+0.19(+2.29%)
Apr 28, 2010
8.239
8.301
8.168
8.245
310,822,496
+0.12(+1.45%)
Apr 27, 2010
8.318
8.413
8.107
8.127
166,902
-0.28(-3.38%)
Apr 26, 2010
8.540
8.540
8.392
8.411
205,560,576
-0.13(-1.56%)
Apr 23, 2010
8.535
8.580
8.489
8.545
173,968,448
+0.03(+0.30%)
Apr 22, 2010
8.382
8.545
8.346
8.520
372,644,480
+0.05(+0.54%)
Apr 21, 2010
8.530
8.606
8.377
8.474
53,505
-0.05(-0.60%)
Apr 20, 2010
8.479
8.525
8.428
8.525
60,725
+0.11(+1.33%)
Apr 19, 2010
8.234
8.428
8.224
8.413
509,610,240
+0.08(+0.98%)
Apr 16, 2010
8.611
8.621
8.183
8.331
747,427,072
-0.32(-3.65%)
Apr 15, 2010
8.703
8.718
8.621
8.647
162,083,808
-0.04(-0.41%)
Apr 14, 2010
8.570
8.688
8.560
8.683
247,615,920
+0.22(+2.59%)
Apr 13, 2010
8.448
8.511
8.408
8.464
136,040,992
+0.01(+0.06%)
Apr 12, 2010
8.448
8.493
8.438
8.458
90,454,544
+0.04(+0.42%)
Apr 09, 2010
8.423
8.443
8.372
8.423
103,656,688
+0.03(+0.37%)
Apr 08, 2010
8.296
8.418
8.260
8.392
137,578,656
+0.07(+0.80%)
Apr 07, 2010
8.377
8.408
8.275
8.326
146,025,984
-0.03(-0.37%)
Apr 06, 2010
8.265
8.377
8.250
8.357
101,079,216
+0.09(+1.05%)
Apr 05, 2010
8.234
8.280
8.211
8.270
88,193,992
+0.08(+1.00%)
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
.