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
+0.31 (+0.73%)
Official Closing 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 31, 2013
9.244
9.273
9.214
9.257
66,590,672
-0.01(-0.06%)
Jan 30, 2013
9.305
9.300
9.241
9.262
60,816,000
-0.04(-0.46%)
Jan 29, 2013
9.246
9.316
9.236
9.305
70,305,192
+0.04(+0.40%)
Jan 28, 2013
9.316
9.321
9.230
9.268
58,369,428
-0.04(-0.40%)
Jan 25, 2013
9.305
9.310
9.246
9.305
85,950,120
+0.04(+0.46%)
Jan 24, 2013
9.241
9.316
9.220
9.262
125,897,224
+0.05(+0.52%)
Jan 23, 2013
9.214
9.225
9.167
9.214
70,252,328
-0.01(-0.06%)
Jan 22, 2013
9.119
9.220
9.119
9.220
79,559,704
+0.09(+0.93%)
Jan 18, 2013
9.119
9.145
9.071
9.135
106,850,280
+0.01(+0.12%)
Jan 17, 2013
9.135
9.156
9.097
9.124
106,322,256
-0.01(-0.06%)
Jan 16, 2013
9.116
9.145
9.076
9.129
109,284,560
+0.01(+0.06%)
Jan 15, 2013
9.044
9.135
9.033
9.124
78,956,480
+0.04(+0.41%)
Jan 14, 2013
9.103
9.113
9.033
9.087
71,876,168
-0.03(-0.29%)
Jan 11, 2013
9.113
9.119
9.055
9.113
80,255,832
-0.02(-0.23%)
Jan 10, 2013
9.097
9.145
9.055
9.135
115,039,216
+0.11(+1.27%)
Jan 09, 2013
9.055
9.103
8.991
9.020
91,108,320
-0.01(-0.15%)
Jan 08, 2013
9.044
9.049
8.991
9.033
78,480,632
-0.03(-0.29%)
Jan 07, 2013
9.065
9.071
9.007
9.060
67,838,312
-0.02(-0.23%)
Jan 04, 2013
8.991
9.097
8.969
9.081
83,614,200
+0.11(+1.19%)
Jan 03, 2013
8.985
9.001
8.938
8.975
90,025,824
-0.01(-0.09%)
Jan 02, 2013
8.938
8.991
8.730
8.983
131,357,416
+0.25(+2.90%)
Dec 31, 2012
8.607
8.735
8.583
8.730
111,776,472
+0.11(+1.30%)
Dec 28, 2012
8.629
8.687
8.607
8.618
60,216,500
-0.07(-0.80%)
Dec 27, 2012
8.735
8.751
8.570
8.687
83,449,328
-0.03(-0.34%)
Dec 26, 2012
8.735
8.751
8.687
8.716
55,738,540
-0.00(-0.03%)
Dec 24, 2012
8.693
8.740
8.687
8.719
45,123,676
-0.02(-0.18%)
Dec 21, 2012
8.687
8.772
8.677
8.735
110,291,680
-0.10(-1.18%)
Dec 20, 2012
8.728
8.839
8.722
8.839
117,082,808
+0.12(+1.40%)
Dec 19, 2012
8.792
8.802
8.712
8.718
139,197,296
-0.05(-0.60%)
Dec 18, 2012
8.691
8.781
8.659
8.771
132,765,008
+0.13(+1.47%)
Dec 17, 2012
8.522
8.649
8.517
8.644
130,559,224
+0.17(+2.06%)
Dec 14, 2012
8.490
8.506
8.458
8.469
66,041,800
-0.03(-0.37%)
Dec 13, 2012
8.543
8.559
8.474
8.501
78,038,352
-0.04(-0.50%)
Dec 12, 2012
8.543
8.617
8.522
8.543
105,177,488
+0.04(+0.44%)
Dec 11, 2012
8.501
8.543
8.474
8.506
90,124,856
+0.04(+0.50%)
Dec 10, 2012
8.458
8.490
8.432
8.464
91,016,216
-0.02(-0.22%)
Dec 07, 2012
8.464
8.485
8.427
8.482
68,356,448
+0.07(+0.79%)
Dec 06, 2012
8.395
8.421
8.368
8.416
65,393,860
+0.03(+0.32%)
Dec 05, 2012
8.315
8.432
8.294
8.390
87,871,504
+0.10(+1.21%)
Dec 04, 2012
8.310
8.331
8.247
8.289
74,510,544
-0.05(-0.63%)
Nov 30, 2012
8.347
8.379
8.310
8.342
56,074,892
-0.01(-0.12%)
Nov 29, 2012
8.352
8.383
8.310
8.352
74,857,984
+0.04(+0.51%)
Nov 28, 2012
8.231
8.321
8.167
8.310
89,889,368
+0.03(+0.38%)
Nov 27, 2012
8.337
8.368
8.268
8.278
94,170,576
-0.07(-0.89%)
Nov 26, 2012
8.342
8.358
8.300
8.352
57,277,944
-0.03(-0.38%)
Nov 23, 2012
8.347
8.390
8.326
8.384
38,885,984
+0.10(+1.21%)
Nov 21, 2012
8.289
8.300
8.236
8.284
49,566,672
+0.00(+0.00%)
Nov 20, 2012
8.220
8.310
8.194
8.284
76,551,048
+0.04(+0.52%)
Nov 19, 2012
8.204
8.252
8.199
8.241
98,528,696
+0.15(+1.89%)
Nov 16, 2012
8.056
8.098
7.971
8.088
119,539,664
+0.05(+0.66%)
Nov 15, 2012
8.019
8.098
7.998
8.035
131,615,704
+0.02(+0.23%)
Nov 14, 2012
8.178
8.204
7.993
8.016
129,325,720
-0.15(-1.78%)
Nov 13, 2012
8.157
8.273
8.141
8.162
98,162,152
-0.06(-0.68%)
Nov 12, 2012
8.241
8.241
8.188
8.217
63,648,136
+0.01(+0.16%)
Nov 09, 2012
8.157
8.294
8.146
8.204
145,847,264
+0.01(+0.14%)
Nov 08, 2012
8.297
8.368
8.188
8.193
175,120,544
-0.07(-0.84%)
Nov 07, 2012
8.427
8.437
8.247
8.262
220,799,792
-0.29(-3.34%)
Nov 06, 2012
8.477
8.575
8.453
8.548
75,740,416
+0.10(+1.13%)
Nov 05, 2012
8.442
8.469
8.363
8.453
83,766,456
-0.02(-0.19%)
Nov 02, 2012
8.569
8.575
8.450
8.469
101,233,160
-0.05(-0.59%)
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
.