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 (%)
Oct 29, 2010
7.452
7.478
7.421
7.462
77,709,792
-0.01(-0.11%)
Oct 28, 2010
7.513
7.534
7.426
7.470
112,988,056
-0.00(-0.03%)
Oct 27, 2010
7.442
7.498
7.416
7.472
122,301,376
+0.02(+0.21%)
Oct 25, 2010
7.549
7.560
7.447
7.457
89,264,360
-0.03(-0.35%)
Oct 22, 2010
7.503
7.529
7.462
7.483
80,493,136
-0.00(-0.03%)
Oct 21, 2010
7.519
7.575
7.426
7.485
143,585,392
-0.00(-0.03%)
Oct 20, 2010
7.421
7.529
7.355
7.488
188,485,728
+0.07(+1.00%)
Oct 19, 2010
7.462
7.570
7.385
7.414
286,284,064
-0.10(-1.39%)
Oct 18, 2010
7.329
7.529
7.329
7.519
152,787,664
+0.17(+2.27%)
Oct 15, 2010
7.506
7.544
7.303
7.352
259,234,320
-0.13(-1.71%)
Oct 14, 2010
7.544
7.560
7.411
7.480
330,181,056
-0.14(-1.78%)
Oct 13, 2010
7.657
7.688
7.595
7.615
219,765,472
+0.01(+0.09%)
Oct 12, 2010
7.483
7.621
7.467
7.608
128,415,640
+0.08(+1.12%)
Oct 11, 2010
7.539
7.549
7.493
7.524
80,444,008
-0.01(-0.14%)
Oct 08, 2010
7.534
7.549
7.493
7.534
121,797,912
+0.02(+0.27%)
Oct 07, 2010
7.580
7.606
7.470
7.513
140,084,128
-0.03(-0.41%)
Oct 06, 2010
7.565
7.585
7.519
7.544
126,333,416
-0.01(-0.07%)
Oct 05, 2010
7.447
7.577
7.392
7.549
473,551
+0.17(+2.29%)
Oct 04, 2010
7.421
7.478
7.344
7.380
166,880,176
-0.05(-0.69%)
Oct 01, 2010
7.431
7.457
7.349
7.431
257,813,056
+0.08(+1.08%)
Sep 30, 2010
7.408
7.498
7.349
7.352
209,815,968
-0.01(-0.18%)
Sep 29, 2010
7.396
7.431
7.329
7.365
18,608
-0.06(-0.76%)
Sep 28, 2010
7.431
7.442
7.334
7.421
765,450
+0.02(+0.24%)
Sep 27, 2010
7.488
7.488
7.390
7.403
121,608,560
-0.08(-1.10%)
Sep 24, 2010
7.380
7.488
7.375
7.485
149,961,200
+0.19(+2.64%)
Sep 23, 2010
7.365
7.426
7.278
7.293
72,053
-0.14(-1.93%)
Sep 22, 2010
7.508
7.580
7.421
7.436
181,917,392
-0.12(-1.63%)
Sep 21, 2010
7.652
7.672
7.534
7.560
1,170
-0.07(-0.91%)
Sep 20, 2010
7.498
7.652
7.488
7.629
102,008,760
+0.14(+1.88%)
Sep 17, 2010
7.491
7.570
7.478
7.488
128,282,000
-0.06(-0.79%)
Sep 15, 2010
7.463
7.558
7.440
7.548
979,166
+0.03(+0.34%)
Sep 14, 2010
7.563
7.578
7.481
7.522
11,733
-0.07(-0.88%)
Sep 13, 2010
7.542
7.609
7.542
7.588
148,902,496
+0.16(+2.13%)
Sep 10, 2010
7.425
7.456
7.399
7.430
77,738,792
+0.01(+0.14%)
Sep 09, 2010
7.440
7.481
7.374
7.420
131,416
+0.09(+1.26%)
Sep 08, 2010
7.282
7.379
7.277
7.328
490,471
+0.07(+1.02%)
Sep 07, 2010
7.353
7.358
7.246
7.254
21,578
-0.17(-2.30%)
Sep 03, 2010
7.271
7.425
7.338
7.424
173,121,904
+0.15(+2.10%)
Sep 02, 2010
7.195
7.271
7.190
7.271
551,788
+0.07(+0.98%)
Sep 01, 2010
7.021
7.210
7.016
7.201
258,531,584
+0.28(+4.08%)
Aug 31, 2010
6.913
6.960
6.816
6.919
581,594
+0.03(+0.45%)
Aug 30, 2010
6.990
7.006
6.883
6.888
132,739,968
-0.13(-1.89%)
Aug 27, 2010
6.944
7.026
6.827
7.021
170,925,296
+0.04(+0.59%)
Aug 26, 2010
6.980
7.011
6.852
6.980
215,545
+0.05(+0.74%)
Aug 25, 2010
6.857
6.954
6.796
6.929
20,924
+0.02(+0.30%)
Aug 24, 2010
6.939
6.975
6.888
6.908
37,058
-0.12(-1.67%)
Aug 23, 2010
7.108
7.118
7.021
7.026
105,229,264
-0.05(-0.65%)
Aug 20, 2010
7.067
7.087
7.006
7.072
128,913,400
-0.02(-0.29%)
Aug 19, 2010
7.215
7.246
7.077
7.092
425,340
-0.17(-2.32%)
Aug 18, 2010
7.225
7.312
7.200
7.261
123,734
+0.02(+0.33%)
Aug 17, 2010
7.237
7.302
7.190
7.237
562,493
+0.06(+0.88%)
Aug 16, 2010
7.172
7.205
7.138
7.174
108,457,920
-0.02(-0.28%)
Aug 13, 2010
7.195
7.282
7.195
7.195
101,740,744
-0.02(-0.28%)
Aug 12, 2010
7.190
7.261
7.164
7.215
141,008,032
-0.05(-0.74%)
Aug 11, 2010
7.415
7.420
7.256
7.269
440,568
-0.27(-3.56%)
Aug 10, 2010
7.534
7.594
7.479
7.537
638,292
-0.06(-0.81%)
Aug 09, 2010
7.594
7.619
7.522
7.599
78,702,568
+0.04(+0.54%)
Aug 06, 2010
7.558
7.588
7.456
7.558
161,938,128
-0.07(-0.87%)
Aug 05, 2010
7.599
7.640
7.578
7.624
80,312,248
-0.03(-0.40%)
Aug 04, 2010
7.655
7.681
7.609
7.655
328,258
+0.03(+0.40%)
Aug 03, 2010
7.670
7.691
7.614
7.624
553,535
-0.09(-1.13%)
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
.