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
)
41.21
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 7, 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 (%)
Dec 31, 2010
8.173
8.215
8.163
8.204
42,769,424
+0.01(+0.13%)
Dec 30, 2010
8.220
8.220
8.163
8.194
71,607,408
-0.03(-0.31%)
Dec 29, 2010
8.245
8.251
8.209
8.220
49,013,788
-0.02(-0.20%)
Dec 28, 2010
8.235
8.261
8.215
8.236
66,359,604
+0.00(+0.01%)
Dec 27, 2010
8.163
8.235
8.117
8.235
46,961,268
+0.07(+0.88%)
Dec 23, 2010
8.209
8.213
8.132
8.163
57,266,584
-0.06(-0.72%)
Dec 22, 2010
8.163
8.240
8.148
8.222
138,744,400
+0.09(+1.11%)
Dec 21, 2010
8.024
8.137
8.024
8.132
93,562,352
+0.14(+1.74%)
Dec 20, 2010
8.004
8.024
7.968
7.993
78,775,752
+0.01(+0.06%)
Dec 17, 2010
7.957
7.993
7.916
7.988
120,351,160
+0.04(+0.56%)
Dec 16, 2010
7.952
8.000
7.903
7.944
171,468,480
+0.01(+0.13%)
Dec 15, 2010
7.964
8.031
7.918
7.934
160,931,152
-0.06(-0.80%)
Dec 14, 2010
8.072
8.103
7.970
7.998
136,124,704
-0.07(-0.89%)
Dec 13, 2010
8.113
8.128
8.046
8.069
98,580,496
-0.01(-0.06%)
Dec 10, 2010
8.031
8.082
7.980
8.074
110,453,816
+0.07(+0.89%)
Dec 09, 2010
7.959
8.021
7.918
8.003
151,620,896
+0.10(+1.23%)
Dec 08, 2010
7.785
7.908
7.775
7.905
189,733,984
+0.13(+1.61%)
Dec 07, 2010
7.877
7.877
7.759
7.780
209,183,776
+0.03(+0.39%)
Dec 06, 2010
7.759
7.795
7.729
7.749
102,825,984
-0.03(-0.40%)
Dec 03, 2010
7.703
7.795
7.662
7.780
177,463,776
+0.03(+0.33%)
Dec 02, 2010
7.595
7.765
7.585
7.754
221,714,912
+0.19(+2.56%)
Dec 01, 2010
7.519
7.565
7.498
7.561
161,986,960
+0.15(+2.02%)
Nov 30, 2010
7.390
7.467
7.380
7.411
149,629,072
-0.04(-0.55%)
Nov 29, 2010
7.375
7.483
7.360
7.452
160,283,792
+0.06(+0.83%)
Nov 26, 2010
7.431
7.472
7.390
7.390
61,887,420
-0.11(-1.44%)
Nov 24, 2010
7.437
7.498
7.498
7.498
114,640,640
+0.11(+1.53%)
Nov 23, 2010
7.421
7.447
7.380
7.385
165,573,040
-0.12(-1.57%)
Nov 22, 2010
7.565
7.570
7.452
7.503
189,651,936
-0.11(-1.44%)
Nov 19, 2010
7.575
7.616
7.544
7.613
85,104,392
-0.00(-0.04%)
Nov 18, 2010
7.606
7.667
7.585
7.616
166,698,432
+0.10(+1.40%)
Nov 17, 2010
7.560
7.580
7.493
7.511
176,576,496
-0.05(-0.67%)
Nov 16, 2010
7.652
7.662
7.503
7.562
264,713,168
-0.15(-1.89%)
Nov 15, 2010
7.708
7.790
7.683
7.708
139,465,568
+0.05(+0.67%)
Nov 12, 2010
7.744
7.770
7.636
7.657
173,168,736
-0.13(-1.65%)
Nov 11, 2010
7.785
7.821
7.744
7.785
116,549,744
-0.08(-0.98%)
Nov 10, 2010
7.772
7.867
7.708
7.862
237,580,944
+0.09(+1.12%)
Nov 09, 2010
7.949
7.954
7.724
7.775
238,368,688
-0.17(-2.19%)
Nov 08, 2010
7.975
7.980
7.852
7.949
175,523,680
-0.04(-0.45%)
Nov 05, 2010
7.826
8.036
7.806
7.985
323,121,376
+0.18(+2.29%)
Nov 04, 2010
7.631
7.821
7.626
7.806
324,786,752
+0.25(+3.33%)
Nov 03, 2010
7.488
7.560
7.431
7.554
211,093,728
+0.07(+0.99%)
Nov 02, 2010
7.506
7.513
7.462
7.480
106,249,072
+0.02(+0.24%)
Nov 01, 2010
7.478
7.529
7.390
7.462
128,276,640
+0.00(+0.01%)
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%)
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
.