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 30, 2009
4.881
4.927
4.603
4.684
0
-0.13(-2.74%)
Jan 29, 2009
5.028
5.074
4.790
4.816
326,139,232
-0.41(-7.86%)
Jan 28, 2009
5.039
5.328
4.963
5.226
617,173,504
+0.59(+12.80%)
Jan 27, 2009
4.567
4.653
4.491
4.633
267,549,536
+0.16(+3.51%)
Jan 26, 2009
4.648
4.765
4.410
4.476
398,135,744
-0.08(-1.78%)
Jan 23, 2009
4.212
4.608
4.197
4.557
455,217,888
+0.15(+3.33%)
Jan 22, 2009
4.511
4.643
4.288
4.410
463,903,168
-0.29(-6.15%)
Jan 21, 2009
4.339
4.709
4.162
4.699
624,625,600
+0.60(+14.73%)
Jan 20, 2009
4.633
4.689
4.091
4.096
481,307,424
-0.81(-16.53%)
Jan 16, 2009
5.196
5.251
4.684
4.907
0
-0.15(-3.01%)
Jan 15, 2009
5.287
5.292
4.860
5.059
523,292,640
-0.24(-4.59%)
Jan 14, 2009
5.439
5.449
5.262
5.302
322,783,648
-0.32(-5.77%)
Jan 13, 2009
5.469
5.692
5.414
5.627
406,063,968
+0.08(+1.37%)
Jan 12, 2009
5.839
5.855
5.469
5.551
287,639,520
-0.31(-5.28%)
Jan 09, 2009
6.103
6.139
5.850
5.860
201,517,952
-0.19(-3.18%)
Jan 08, 2009
6.042
6.144
5.986
6.052
211,915,952
-0.03(-0.42%)
Jan 07, 2009
6.265
6.311
6.068
6.078
209,963,760
-0.33(-5.22%)
Jan 06, 2009
6.387
6.498
6.341
6.412
245,753,872
+0.10(+1.61%)
Jan 05, 2009
6.387
6.458
6.275
6.311
204,946,592
-0.11(-1.66%)
Jan 02, 2009
6.351
6.493
6.189
6.417
188,988,160
+0.07(+1.12%)
Jan 01, 2009
6.164
6.402
6.118
6.346
0
+0.00(+0.00%)
Dec 31, 2008
6.164
6.402
6.118
6.346
175,015,408
+0.20(+3.22%)
Dec 30, 2008
5.951
6.179
5.931
6.149
115,959,720
+0.23(+3.85%)
Dec 29, 2008
5.986
5.992
5.809
5.921
76,047,960
-0.05(-0.85%)
Dec 26, 2008
6.027
6.037
5.898
5.971
59,646,828
+0.01(+0.08%)
Dec 24, 2008
5.885
5.976
5.829
5.966
35,657,308
+0.13(+2.17%)
Dec 23, 2008
6.012
6.068
5.824
5.839
117,806,648
-0.14(-2.37%)
Dec 22, 2008
6.215
6.245
5.890
5.981
237,284,736
-0.22(-3.52%)
Dec 19, 2008
6.215
6.362
6.108
6.199
260,577,632
-0.11(-1.69%)
Dec 18, 2008
6.524
6.615
6.235
6.306
292,660,384
-0.19(-2.89%)
Dec 17, 2008
6.433
6.681
6.362
6.493
298,711,424
-0.06(-0.93%)
Dec 16, 2008
6.032
6.564
5.997
6.554
439,372,320
+0.66(+11.18%)
Dec 15, 2008
6.133
6.154
5.809
5.895
219,332,128
-0.25(-4.12%)
Dec 12, 2008
5.814
6.169
5.743
6.149
263,563,568
+0.12(+1.93%)
Dec 11, 2008
6.433
6.483
6.002
6.032
306,003,232
-0.50(-7.68%)
Dec 10, 2008
6.701
6.737
6.392
6.534
306,660,416
-0.12(-1.75%)
Dec 09, 2008
6.808
6.990
6.590
6.651
381,408,064
-0.28(-4.02%)
Dec 08, 2008
6.762
7.005
6.686
6.929
398,298,048
+0.44(+6.71%)
Dec 05, 2008
5.870
6.534
5.860
6.493
441,087,040
+0.48(+7.92%)
Dec 04, 2008
5.936
6.362
5.875
6.017
351,595,968
-0.07(-1.08%)
Dec 03, 2008
5.733
6.154
5.520
6.083
411,954,112
+0.30(+5.17%)
Dec 02, 2008
5.520
5.824
5.292
5.784
386,768,864
+0.44(+8.15%)
Dec 01, 2008
6.169
6.184
5.338
5.348
329,045,664
-1.07(-16.67%)
Nov 28, 2008
6.270
6.473
6.199
6.417
107,545,752
+0.16(+2.51%)
Nov 26, 2008
5.814
6.286
5.779
6.260
269,832,800
+0.28(+4.66%)
Nov 25, 2008
6.007
6.093
5.687
5.981
462,437,600
+0.33(+5.83%)
Nov 24, 2008
5.175
5.875
5.110
5.652
606,042,432
+0.75(+15.19%)
Nov 21, 2008
4.983
4.993
4.395
4.907
709,051,840
+0.15(+3.09%)
Nov 20, 2008
5.241
5.363
4.684
4.760
790,967,168
-0.57(-10.74%)
Nov 19, 2008
5.921
5.961
5.292
5.333
408,566,336
-0.62(-10.47%)
Nov 18, 2008
6.068
6.139
5.708
5.956
426,143,840
-0.09(-1.43%)
Nov 17, 2008
6.341
6.397
6.007
6.042
364,119,584
-0.41(-6.36%)
Nov 14, 2008
6.651
6.828
6.367
6.453
377,383,712
-0.34(-5.07%)
Nov 13, 2008
6.433
6.853
5.931
6.798
517,579,680
+0.46(+7.28%)
Nov 12, 2008
6.635
6.762
6.321
6.336
373,539,808
-0.42(-6.16%)
Nov 11, 2008
6.868
6.975
6.640
6.752
344,208,192
-0.24(-3.48%)
Nov 10, 2008
7.386
7.452
6.848
6.995
224,622,496
-0.21(-2.95%)
Nov 07, 2008
7.208
7.315
7.031
7.208
224,900,288
+0.10(+1.35%)
Nov 06, 2008
7.507
7.674
7.071
7.112
323,267,680
-0.52(-6.78%)
Nov 05, 2008
8.227
8.283
7.578
7.629
236,446,384
-0.71(-8.57%)
Nov 04, 2008
8.065
8.379
8.029
8.344
222,111,152
+0.40(+4.97%)
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
.