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 28, 2013
9.700
9.737
9.678
9.731
48,165,204
+0.03(+0.27%)
Mar 27, 2013
9.684
9.716
9.652
9.705
59,610,424
-0.05(-0.47%)
Mar 26, 2013
9.727
9.759
9.689
9.751
90,885,928
+0.06(+0.63%)
Mar 25, 2013
9.753
9.780
9.636
9.689
92,788,632
-0.02(-0.25%)
Mar 22, 2013
9.710
9.732
9.662
9.713
82,589,592
+0.06(+0.58%)
Mar 21, 2013
9.721
9.759
9.654
9.657
107,261,232
-0.12(-1.20%)
Mar 20, 2013
9.764
9.796
9.748
9.774
117,744,144
+0.07(+0.68%)
Mar 19, 2013
9.807
9.817
9.652
9.708
121,695,400
-0.06(-0.57%)
Mar 18, 2013
9.732
9.807
9.710
9.764
77,166,616
-0.09(-0.95%)
Mar 15, 2013
9.828
9.871
9.780
9.857
93,496,032
+0.03(+0.31%)
Mar 14, 2013
9.800
9.843
9.784
9.827
126,271,232
+0.06(+0.65%)
Mar 13, 2013
9.747
9.774
9.713
9.763
45,505,824
+0.03(+0.27%)
Mar 12, 2013
9.779
9.790
9.710
9.736
61,388,668
-0.05(-0.54%)
Mar 11, 2013
9.720
9.806
9.694
9.790
92,878,680
+0.07(+0.77%)
Mar 08, 2013
9.747
9.757
9.651
9.715
114,751,000
+0.03(+0.27%)
Mar 07, 2013
9.641
9.699
9.641
9.689
89,936,016
+0.07(+0.72%)
Mar 06, 2013
9.625
9.657
9.577
9.619
105,308,920
+0.06(+0.67%)
Mar 05, 2013
9.534
9.614
9.518
9.555
124,508,464
+0.08(+0.84%)
Mar 04, 2013
9.369
9.481
9.358
9.475
68,096,984
+0.08(+0.85%)
Mar 01, 2013
9.300
9.422
9.246
9.396
97,136,488
+0.03(+0.28%)
Feb 28, 2013
9.353
9.449
9.348
9.369
117,042,800
-0.02(-0.17%)
Feb 27, 2013
9.225
9.406
9.220
9.385
117,441,216
+0.14(+1.56%)
Feb 26, 2013
9.246
9.268
9.140
9.241
139,556,304
+0.05(+0.52%)
Feb 25, 2013
9.507
9.507
9.188
9.193
134,114,800
-0.26(-2.71%)
Feb 22, 2013
9.396
9.449
9.377
9.449
81,296,224
+0.12(+1.26%)
Feb 21, 2013
9.390
9.390
9.294
9.332
98,173,408
-0.07(-0.79%)
Feb 20, 2013
9.545
9.550
9.401
9.406
103,558,960
-0.14(-1.51%)
Feb 19, 2013
9.491
9.555
9.481
9.550
83,479,872
+0.09(+0.96%)
Feb 15, 2013
9.521
9.529
9.428
9.460
119,902,248
-0.04(-0.44%)
Feb 14, 2013
9.433
9.507
9.422
9.501
58,880,832
+0.03(+0.33%)
Feb 13, 2013
9.513
9.518
9.433
9.470
75,700,832
-0.02(-0.20%)
Feb 12, 2013
9.428
9.502
9.396
9.489
104,059,520
+0.07(+0.76%)
Feb 11, 2013
9.374
9.433
9.358
9.417
53,360,820
+0.04(+0.45%)
Feb 08, 2013
9.369
9.385
9.348
9.374
83,801,352
+0.02(+0.23%)
Feb 07, 2013
9.401
9.412
9.280
9.353
94,817,928
-0.03(-0.28%)
Feb 06, 2013
9.310
9.385
9.300
9.380
56,298,216
+0.11(+1.15%)
Feb 04, 2013
9.316
9.337
9.252
9.273
93,698,584
-0.11(-1.14%)
Feb 01, 2013
9.305
9.406
9.305
9.380
108,745,288
+0.12(+1.32%)
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%)
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
.