FINANCIAL SEL (NY: XLF )

42.02 +0.12 (+0.30%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.289 7.388 7.168 7.188 357,119,232 -0.05(-0.70%)
Jan 28, 2010 7.330 7.365 7.147 7.239 441,420,704 -0.04(-0.49%)
Jan 27, 2010 7.122 7.289 7.092 7.274 407,882,240 +0.17(+2.43%)
Jan 26, 2010 7.183 7.299 7.092 7.102 243,257,264 -0.13(-1.75%)
Jan 25, 2010 7.289 7.320 7.157 7.228 287,497,120 +0.04(+0.55%)
Jan 22, 2010 7.406 7.441 7.147 7.189 418,180,192 -0.24(-3.26%)
Jan 21, 2010 7.644 7.695 7.350 7.431 496,798,240 -0.22(-2.85%)
Jan 20, 2010 7.619 7.700 7.568 7.649 159,195,360 -0.02(-0.26%)
Jan 19, 2010 7.543 7.674 7.502 7.669 160,724,928 +0.10(+1.27%)
Jan 15, 2010 7.685 7.573 7.573 7.573 232,904,912 -0.16(-2.03%)
Jan 14, 2010 7.669 7.756 7.649 7.730 113,534,968 +0.04(+0.46%)
Jan 13, 2010 7.609 7.720 7.548 7.695 161,607,328 +0.09(+1.13%)
Jan 12, 2010 7.659 7.695 7.558 7.609 220,537,376 -0.11(-1.44%)
Jan 11, 2010 7.791 7.796 7.674 7.720 116,583,392 +0.01(+0.07%)
Jan 08, 2010 7.720 7.761 7.654 7.715 179,292,432 -0.05(-0.59%)
Jan 07, 2010 7.614 7.806 7.598 7.761 188,895,504 +0.16(+2.13%)
Jan 06, 2010 7.578 7.629 7.522 7.598 120,983,440 +0.02(+0.20%)
Jan 05, 2010 7.436 7.583 7.426 7.583 155,081,824 +0.14(+1.84%)
Jan 04, 2010 7.360 7.467 7.345 7.446 148,947,600 +0.15(+2.01%)
Dec 31, 2009 7.325 7.299 7.299 7.299 80,733,024 -0.02(-0.21%)
Dec 30, 2009 7.279 7.320 7.249 7.315 56,913,628 +0.01(+0.07%)
Dec 29, 2009 7.360 7.365 7.309 7.309 52,000,216 -0.03(-0.41%)
Dec 28, 2009 7.375 7.396 7.309 7.340 58,179,980 -0.03(-0.34%)
Dec 24, 2009 7.325 7.365 7.320 7.365 36,038,372 +0.07(+0.90%)
Dec 23, 2009 7.340 7.350 7.284 7.299 76,127,984 -0.03(-0.41%)
Dec 22, 2009 7.309 7.335 7.294 7.330 51,504,344 +0.03(+0.42%)
Dec 21, 2009 7.244 7.315 7.239 7.299 114,799,008 +0.09(+1.27%)
Dec 18, 2009 7.150 7.218 7.102 7.208 186,367,392 +0.08(+1.14%)
Dec 17, 2009 7.203 7.223 7.127 7.127 181,682,288 -0.15(-2.09%)
Dec 16, 2009 7.264 7.309 7.233 7.279 179,646,816 +0.06(+0.84%)
Dec 15, 2009 7.289 7.320 7.188 7.218 168,869,696 -0.12(-1.59%)
Dec 14, 2009 7.309 7.340 7.284 7.335 116,686,480 +0.04(+0.56%)
Dec 11, 2009 7.249 7.299 7.188 7.294 130,255,160 +0.05(+0.70%)
Dec 10, 2009 7.274 7.309 7.208 7.244 138,129,872 -0.01(-0.14%)
Dec 09, 2009 7.244 7.294 7.188 7.254 145,083,520 +0.03(+0.35%)
Dec 08, 2009 7.249 7.284 7.208 7.228 214,260,912 -0.07(-0.90%)
Dec 07, 2009 7.386 7.431 7.269 7.294 160,048,432 -0.12(-1.64%)
Dec 04, 2009 7.416 7.446 7.289 7.416 385,771,392 +0.14(+1.88%)
Dec 03, 2009 7.492 7.573 7.264 7.279 326,319,008 -0.15(-2.05%)
Dec 02, 2009 7.421 7.467 7.391 7.431 122,199,400 -0.01(-0.07%)
Dec 01, 2009 7.482 7.502 7.396 7.436 171,057,968 +0.01(+0.07%)
Nov 30, 2009 7.274 7.446 7.269 7.431 199,385,104 +0.19(+2.66%)
Nov 27, 2009 7.223 7.350 7.198 7.239 149,561,872 -0.20(-2.66%)
Nov 25, 2009 7.492 7.497 7.421 7.436 86,994,752 +0.01(+0.15%)
Nov 24, 2009 7.487 7.511 7.411 7.425 120,369,072 -0.08(-1.09%)
Nov 23, 2009 7.482 7.558 7.467 7.507 146,169,296 +0.11(+1.44%)
Nov 20, 2009 7.386 7.446 7.370 7.401 104,519,984 -0.05(-0.61%)
Nov 19, 2009 7.548 7.553 7.416 7.446 153,438,784 -0.14(-1.86%)
Nov 18, 2009 7.543 7.598 7.512 7.588 145,133,168 +0.06(+0.73%)
Nov 17, 2009 7.497 7.548 7.468 7.533 112,753,872 +0.02(+0.27%)
Nov 16, 2009 7.522 7.614 7.477 7.512 240,508,288 +0.08(+1.09%)
Nov 13, 2009 7.456 7.487 7.370 7.431 147,615,456 -0.02(-0.20%)
Nov 12, 2009 7.573 7.624 7.431 7.446 180,430,688 -0.14(-1.87%)
Nov 11, 2009 7.563 7.669 7.538 7.588 197,804,720 +0.10(+1.35%)
Nov 10, 2009 7.477 7.538 7.416 7.487 138,922,592 -0.03(-0.34%)
Nov 09, 2009 7.355 7.522 7.309 7.512 197,469,440 +0.26(+3.56%)
Nov 06, 2009 7.162 7.288 7.152 7.254 145,936,544 +0.10(+1.42%)
Nov 05, 2009 7.162 7.294 7.112 7.152 206,408,240 -0.10(-1.40%)
Nov 04, 2009 7.309 7.330 7.092 7.254 251,352,912 +0.05(+0.72%)
Nov 03, 2009 7.061 7.233 7.056 7.202 216,369,552 +0.02(+0.27%)
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.