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
UNCHANGED
Streaming Delayed 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 31, 2012
8.395
8.421
8.358
8.416
81,432,784
+0.05(+0.63%)
Oct 26, 2012
8.395
8.363
8.363
8.363
131,284,008
-0.04(-0.50%)
Oct 25, 2012
8.464
8.480
8.347
8.405
99,799,504
+0.02(+0.25%)
Oct 24, 2012
8.435
8.453
8.374
8.384
99,310,832
+0.00(+0.00%)
Oct 23, 2012
8.416
8.421
8.352
8.384
122,192,232
-0.14(-1.68%)
Oct 19, 2012
8.622
8.622
8.485
8.527
115,930,768
-0.12(-1.35%)
Oct 18, 2012
8.607
8.675
8.596
8.644
97,346,504
+0.02(+0.21%)
Oct 17, 2012
8.548
8.633
8.535
8.625
108,113,504
+0.11(+1.27%)
Oct 16, 2012
8.506
8.554
8.490
8.517
145,234,720
+0.05(+0.63%)
Oct 15, 2012
8.400
8.474
8.363
8.464
105,394,104
+0.10(+1.14%)
Oct 12, 2012
8.411
8.464
8.342
8.368
140,077,936
-0.12(-1.37%)
Oct 11, 2012
8.522
8.538
8.469
8.485
115,325,992
+0.05(+0.56%)
Oct 10, 2012
8.437
8.474
8.390
8.437
118,070,136
-0.01(-0.06%)
Oct 09, 2012
8.501
8.532
8.416
8.442
138,287,728
-0.05(-0.62%)
Oct 08, 2012
8.458
8.511
8.448
8.495
56,190,448
-0.01(-0.06%)
Oct 05, 2012
8.564
8.591
8.474
8.501
116,770,064
-0.00(-0.03%)
Oct 04, 2012
8.427
8.517
8.411
8.503
147,167,008
+0.12(+1.48%)
Oct 03, 2012
8.342
8.411
8.289
8.379
104,416,352
+0.07(+0.89%)
Oct 02, 2012
8.342
8.342
8.268
8.305
82,897,672
+0.02(+0.19%)
Oct 01, 2012
8.310
8.390
8.268
8.289
101,329,704
+0.04(+0.45%)
Sep 28, 2012
8.247
8.300
8.215
8.252
87,041,696
-0.03(-0.32%)
Sep 27, 2012
8.252
8.321
8.225
8.278
87,679,600
+0.08(+0.94%)
Sep 26, 2012
8.231
8.247
8.178
8.202
99,689,440
-0.05(-0.64%)
Sep 25, 2012
8.405
8.432
8.252
8.255
130,251,168
-0.13(-1.52%)
Sep 24, 2012
8.321
8.421
8.321
8.382
71,227,624
+0.00(+0.03%)
Sep 21, 2012
8.480
8.480
8.374
8.379
64,759,100
-0.03(-0.34%)
Sep 20, 2012
8.376
8.413
8.334
8.407
125,000,168
-0.05(-0.56%)
Sep 19, 2012
8.481
8.513
8.439
8.455
124,371,136
-0.01(-0.06%)
Sep 18, 2012
8.471
8.492
8.434
8.460
125,987,376
-0.04(-0.50%)
Sep 17, 2012
8.550
8.581
8.481
8.502
92,950,160
-0.08(-0.92%)
Sep 14, 2012
8.581
8.666
8.555
8.581
231,816,160
+0.07(+0.80%)
Sep 13, 2012
8.291
8.539
8.265
8.513
265,999,696
+0.22(+2.60%)
Sep 12, 2012
8.307
8.339
8.276
8.297
96,612,056
+0.03(+0.38%)
Sep 11, 2012
8.197
8.270
8.181
8.265
108,577,976
+0.07(+0.84%)
Sep 10, 2012
8.255
8.281
8.191
8.197
81,225,968
-0.07(-0.83%)
Sep 07, 2012
8.207
8.281
8.207
8.265
89,007,520
+0.08(+1.03%)
Sep 06, 2012
8.033
8.186
8.033
8.181
99,359,760
+0.19(+2.37%)
Sep 05, 2012
7.991
8.017
7.965
7.991
50,677,008
+0.00(+0.00%)
Sep 04, 2012
7.975
8.012
7.944
7.991
55,761,148
+0.00(+0.00%)
Aug 31, 2012
7.981
8.012
7.930
7.991
100,006,344
+0.06(+0.73%)
Aug 30, 2012
7.938
7.959
7.891
7.933
48,617,540
-0.04(-0.53%)
Aug 29, 2012
7.975
7.996
7.949
7.975
35,178,152
+0.01(+0.07%)
Aug 27, 2012
8.002
8.007
7.949
7.970
34,830,576
-0.01(-0.07%)
Aug 24, 2012
7.901
7.999
7.891
7.975
52,395,932
+0.04(+0.53%)
Aug 23, 2012
7.996
8.004
7.923
7.933
77,379,888
-0.08(-0.99%)
Aug 22, 2012
7.996
8.044
7.965
8.012
88,941,648
-0.01(-0.13%)
Aug 21, 2012
8.028
8.107
7.991
8.023
78,387,888
+0.03(+0.33%)
Aug 20, 2012
7.970
8.002
7.954
7.996
48,804,568
+0.02(+0.26%)
Aug 17, 2012
7.975
7.981
7.949
7.975
45,835,364
+0.03(+0.33%)
Aug 16, 2012
7.923
7.970
7.875
7.949
61,800,484
+0.05(+0.67%)
Aug 15, 2012
7.875
7.923
7.860
7.896
37,971,376
+0.03(+0.33%)
Aug 14, 2012
7.928
7.938
7.854
7.870
43,652,984
-0.01(-0.13%)
Aug 13, 2012
7.859
7.891
7.828
7.880
31,071,780
+0.01(+0.07%)
Aug 10, 2012
7.843
7.891
7.822
7.875
33,449,670
+0.01(+0.07%)
Aug 09, 2012
7.865
7.912
7.849
7.870
50,167,844
-0.01(-0.07%)
Aug 08, 2012
7.843
7.907
7.838
7.875
49,881,164
+0.00(+0.00%)
Aug 07, 2012
7.865
7.938
7.859
7.875
67,725,200
+0.03(+0.40%)
Aug 06, 2012
7.859
7.901
7.833
7.843
78,366,352
+0.03(+0.40%)
Aug 03, 2012
7.749
7.854
7.738
7.812
152,348,240
+0.18(+2.35%)
Aug 02, 2012
7.622
7.685
7.559
7.633
120,352,792
-0.06(-0.75%)
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
.