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, 2011
8.432
8.473
8.422
8.453
95,838,824
-0.03(-0.36%)
Mar 30, 2011
8.484
8.484
8.484
8.484
119,471,504
+0.07(+0.80%)
Mar 29, 2011
8.386
8.422
8.334
8.416
73,909,328
+0.02(+0.21%)
Mar 28, 2011
8.432
8.458
8.396
8.399
61,856,844
-0.03(-0.33%)
Mar 25, 2011
8.416
8.458
8.386
8.427
87,647,560
+0.02(+0.28%)
Mar 24, 2011
8.386
8.411
8.308
8.404
121,105,640
+0.04(+0.49%)
Mar 23, 2011
8.360
8.391
8.262
8.362
125,884,584
-0.02(-0.27%)
Mar 22, 2011
8.432
8.437
8.380
8.385
89,474,968
-0.04(-0.53%)
Mar 21, 2011
8.409
8.432
8.386
8.429
151,231,504
+0.04(+0.46%)
Mar 18, 2011
8.386
8.458
8.355
8.391
327,077,248
+0.11(+1.38%)
Mar 17, 2011
8.292
8.302
8.179
8.276
189,983,184
+0.10(+1.20%)
Mar 16, 2011
8.343
8.353
8.122
8.178
338,976,864
-0.15(-1.85%)
Mar 15, 2011
8.288
8.374
8.271
8.333
200,869,984
-0.10(-1.16%)
Mar 14, 2011
8.441
8.467
8.359
8.431
136,261,840
-0.08(-0.91%)
Mar 11, 2011
8.400
8.533
8.400
8.508
170,603,024
+0.06(+0.67%)
Mar 10, 2011
8.523
8.528
8.431
8.451
180,821,488
-0.17(-2.01%)
Mar 09, 2011
8.621
8.667
8.559
8.624
137,694,496
-0.00(-0.02%)
Mar 08, 2011
8.477
8.642
8.477
8.626
154,943,408
+0.19(+2.19%)
Mar 07, 2011
8.518
8.559
8.405
8.441
134,380,080
-0.06(-0.67%)
Mar 04, 2011
8.590
8.590
8.436
8.497
204,042,528
-0.11(-1.23%)
Mar 03, 2011
8.523
8.621
8.518
8.603
163,356,384
+0.17(+2.04%)
Mar 02, 2011
8.472
8.508
8.400
8.431
129,852,456
-0.05(-0.61%)
Mar 01, 2011
8.693
8.693
8.482
8.482
206,517,104
-0.19(-2.14%)
Feb 28, 2011
8.683
8.714
8.631
8.667
107,667,696
+0.04(+0.47%)
Feb 25, 2011
8.569
8.647
8.559
8.627
96,612,216
+0.12(+1.40%)
Feb 24, 2011
8.508
8.544
8.405
8.508
156,194,304
-0.02(-0.24%)
Feb 23, 2011
8.559
8.626
8.420
8.528
224,578,544
-0.04(-0.44%)
Feb 22, 2011
8.698
8.744
8.544
8.566
198,660,064
-0.27(-3.06%)
Feb 18, 2011
8.827
8.847
8.796
8.836
62,675,552
+0.02(+0.22%)
Feb 17, 2011
8.796
8.837
8.775
8.816
68,921,880
-0.01(-0.12%)
Feb 16, 2011
8.811
8.837
8.775
8.827
69,587,792
+0.05(+0.54%)
Feb 15, 2011
8.775
8.822
8.750
8.779
95,784,280
-0.01(-0.13%)
Feb 14, 2011
8.778
8.806
8.750
8.791
68,078,448
+0.00(+0.05%)
Feb 11, 2011
8.636
8.813
8.616
8.786
143,559,360
+0.12(+1.37%)
Feb 10, 2011
8.626
8.683
8.611
8.667
84,752,992
-0.00(-0.01%)
Feb 09, 2011
8.672
8.714
8.605
8.668
108,540,896
-0.06(-0.70%)
Feb 08, 2011
8.672
8.744
8.647
8.729
94,611,088
+0.06(+0.71%)
Feb 07, 2011
8.575
8.688
8.569
8.667
97,585,184
+0.12(+1.46%)
Feb 04, 2011
8.539
8.549
8.477
8.542
121,053,248
-0.00(-0.05%)
Feb 03, 2011
8.544
8.564
8.467
8.546
100,413,848
+0.00(+0.03%)
Feb 02, 2011
8.585
8.611
8.533
8.544
90,622,296
-0.07(-0.78%)
Feb 01, 2011
8.487
8.635
8.482
8.611
124,189,360
+0.17(+2.07%)
Jan 31, 2011
8.374
8.451
8.374
8.436
122,916,736
+0.08(+0.92%)
Jan 28, 2011
8.513
8.575
8.348
8.359
219,882,864
-0.15(-1.74%)
Jan 27, 2011
8.436
8.513
8.425
8.507
139,370,096
+0.07(+0.88%)
Jan 26, 2011
8.464
8.487
8.425
8.433
107,715,216
-0.01(-0.09%)
Jan 25, 2011
8.415
8.467
8.338
8.441
134,110,928
-0.02(-0.20%)
Jan 24, 2011
8.482
8.500
8.425
8.458
86,644,920
-0.01(-0.11%)
Jan 21, 2011
8.456
8.508
8.425
8.467
147,407,632
+0.07(+0.81%)
Jan 20, 2011
8.359
8.431
8.328
8.400
182,352,896
+0.04(+0.49%)
Jan 19, 2011
8.482
8.513
8.333
8.359
228,248,528
-0.19(-2.23%)
Jan 18, 2011
8.577
8.590
8.508
8.549
119,175,264
-0.05(-0.60%)
Jan 14, 2011
8.461
8.621
8.451
8.600
179,027,760
+0.14(+1.61%)
Jan 13, 2011
8.508
8.518
8.436
8.464
117,979,912
-0.03(-0.35%)
Jan 12, 2011
8.451
8.497
8.433
8.494
159,138,544
+0.14(+1.68%)
Jan 11, 2011
8.374
8.415
8.317
8.353
97,316,824
+0.03(+0.40%)
Jan 10, 2011
8.297
8.348
8.245
8.320
169,024,048
-0.02(-0.25%)
Jan 07, 2011
8.446
8.456
8.240
8.341
346,284,992
-0.08(-0.90%)
Jan 06, 2011
8.477
8.492
8.410
8.416
130,146,728
-0.06(-0.66%)
Jan 05, 2011
8.343
8.487
8.333
8.472
188,954,112
+0.09(+1.11%)
Jan 04, 2011
8.415
8.425
8.302
8.379
103,855,808
-0.01(-0.06%)
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
.