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 31, 2010
8.056
8.153
8.051
8.122
115,602,376
+0.02(+0.19%)
Mar 30, 2010
8.163
8.189
8.087
8.107
94,409,800
-0.05(-0.62%)
Mar 29, 2010
8.194
8.219
8.107
8.158
121,302,720
+0.01(+0.12%)
Mar 26, 2010
8.171
8.250
8.102
8.148
349,312,384
+0.01(+0.13%)
Mar 25, 2010
8.158
8.311
8.127
8.138
240,695,744
+0.04(+0.44%)
Mar 24, 2010
8.046
8.143
8.046
8.102
137,752,096
+0.01(+0.06%)
Mar 23, 2010
8.051
8.102
8.005
8.097
127,606,600
+0.07(+0.82%)
Mar 22, 2010
7.908
8.036
7.903
8.031
125,851,336
+0.04(+0.51%)
Mar 19, 2010
8.066
8.081
7.959
7.990
175,701,520
-0.03(-0.43%)
Mar 18, 2010
8.055
8.065
7.974
8.024
147,364,256
-0.05(-0.57%)
Mar 17, 2010
8.019
8.095
8.009
8.070
182,141,616
+0.10(+1.21%)
Mar 16, 2010
7.903
7.979
7.882
7.973
148,765,408
+0.10(+1.22%)
Mar 15, 2010
7.806
7.892
7.801
7.877
138,370,256
+0.00(+0.00%)
Mar 12, 2010
7.974
7.974
7.842
7.877
200,616,800
-0.03(-0.38%)
Mar 11, 2010
7.821
7.913
7.811
7.908
119,402,512
+0.07(+0.84%)
Mar 10, 2010
7.806
7.887
7.791
7.842
198,427,376
+0.09(+1.11%)
Mar 09, 2010
7.690
7.806
7.664
7.756
176,906,672
+0.03(+0.33%)
Mar 08, 2010
7.730
7.761
7.715
7.730
106,002,128
+0.02(+0.20%)
Mar 05, 2010
7.609
7.730
7.598
7.715
159,685,744
+0.15(+1.94%)
Mar 04, 2010
7.512
7.573
7.502
7.568
104,322,280
+0.08(+1.01%)
Mar 03, 2010
7.497
7.548
7.472
7.492
111,695,120
+0.01(+0.07%)
Mar 02, 2010
7.482
7.558
7.477
7.487
113,999,704
+0.03(+0.34%)
Mar 01, 2010
7.467
7.482
7.415
7.462
104,912,960
+0.02(+0.27%)
Feb 26, 2010
7.396
7.467
7.355
7.441
208,118,528
+0.05(+0.62%)
Feb 25, 2010
7.315
7.406
7.269
7.396
208,392,032
-0.02(-0.21%)
Feb 24, 2010
7.294
7.426
7.294
7.411
139,772,256
+0.12(+1.67%)
Feb 23, 2010
7.391
7.446
7.264
7.289
231,603,552
-0.14(-1.84%)
Feb 22, 2010
7.355
7.467
7.345
7.426
137,994,992
+0.10(+1.31%)
Feb 19, 2010
7.244
7.355
7.239
7.330
116,406,456
+0.04(+0.56%)
Feb 18, 2010
7.213
7.309
7.208
7.289
117,941,664
+0.05(+0.63%)
Feb 17, 2010
7.274
7.274
7.208
7.244
129,926,776
+0.03(+0.35%)
Feb 16, 2010
7.122
7.228
7.076
7.218
216,039,424
+0.15(+2.08%)
Feb 12, 2010
6.985
7.071
7.071
7.071
247,368,352
+0.01(+0.07%)
Feb 11, 2010
7.051
7.102
6.882
7.066
147,745,344
+0.02(+0.22%)
Feb 10, 2010
7.005
7.127
6.960
7.051
248,625,760
+0.06(+0.80%)
Feb 09, 2010
7.010
7.046
6.894
6.995
304,752,032
+0.01(+0.07%)
Feb 08, 2010
7.081
7.081
6.914
6.990
211,830,128
-0.08(-1.08%)
Feb 05, 2010
7.026
7.086
6.848
7.066
505,159,648
+0.00(+0.00%)
Feb 04, 2010
7.233
7.244
6.980
7.066
426,593,056
-0.25(-3.40%)
Feb 03, 2010
7.340
7.391
7.279
7.314
210,427,456
-0.06(-0.88%)
Feb 02, 2010
7.315
7.401
7.285
7.379
216,552,400
+0.10(+1.34%)
Feb 01, 2010
7.233
7.330
7.233
7.282
248,470,800
+0.09(+1.30%)
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%)
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
.