Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FINANCIAL SEL (NY: XLF )

45.66 -0.03 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 10.12 10.24 10.11 10.20 92,019,880 +0.02(+0.19%)
Mar 30, 2010 10.26 10.29 10.16 10.18 75,150,520 -0.06(-0.62%)
Mar 29, 2010 10.29 10.33 10.18 10.25 96,557,376 +0.01(+0.13%)
Mar 26, 2010 10.26 10.36 10.18 10.24 278,053,856 +0.01(+0.13%)
Mar 25, 2010 10.25 10.44 10.21 10.22 191,594,624 +0.04(+0.44%)
Mar 24, 2010 10.11 10.23 10.11 10.18 109,651,136 +0.01(+0.06%)
Mar 23, 2010 10.11 10.18 10.06 10.17 101,575,288 +0.08(+0.82%)
Mar 22, 2010 9.935 10.10 9.929 10.09 100,178,088 +0.05(+0.51%)
Mar 19, 2010 10.13 10.15 9.999 10.04 139,859,008 -0.07(-0.70%)
Mar 18, 2010 10.15 10.16 10.04 10.11 116,979,664 -0.06(-0.57%)
Mar 17, 2010 10.10 10.20 10.09 10.17 144,586,400 +0.12(+1.21%)
Mar 16, 2010 9.955 10.05 9.930 10.04 118,091,928 +0.12(+1.22%)
Mar 15, 2010 9.834 9.942 9.827 9.923 109,840,120 +0.00(+0.00%)
Mar 12, 2010 10.04 10.04 9.879 9.923 159,252,240 -0.04(-0.38%)
Mar 11, 2010 9.853 9.968 9.840 9.962 94,783,272 +0.08(+0.84%)
Mar 10, 2010 9.834 9.936 9.815 9.879 157,514,256 +0.11(+1.11%)
Mar 09, 2010 9.687 9.834 9.655 9.770 140,430,832 +0.03(+0.33%)
Mar 08, 2010 9.738 9.776 9.719 9.738 84,145,872 +0.02(+0.20%)
Mar 05, 2010 9.585 9.738 9.572 9.719 126,760,624 +0.19(+1.94%)
Mar 04, 2010 9.463 9.540 9.451 9.534 82,812,392 +0.10(+1.01%)
Mar 03, 2010 9.444 9.508 9.412 9.438 88,665,040 +0.01(+0.07%)
Mar 02, 2010 9.425 9.521 9.419 9.432 90,494,456 +0.03(+0.34%)
Mar 01, 2010 9.406 9.425 9.341 9.400 83,281,280 +0.03(+0.27%)
Feb 26, 2010 9.317 9.406 9.266 9.374 165,207,200 +0.06(+0.62%)
Feb 25, 2010 9.214 9.329 9.157 9.317 165,424,320 -0.02(-0.21%)
Feb 24, 2010 9.189 9.355 9.189 9.336 110,953,040 +0.15(+1.67%)
Feb 23, 2010 9.310 9.380 9.151 9.183 183,849,936 -0.17(-1.84%)
Feb 22, 2010 9.266 9.406 9.253 9.355 109,542,224 +0.12(+1.31%)
Feb 19, 2010 9.125 9.266 9.119 9.234 92,404,960 +0.05(+0.56%)
Feb 18, 2010 9.087 9.208 9.080 9.183 93,623,632 +0.06(+0.63%)
Feb 17, 2010 9.163 9.163 9.080 9.125 103,137,576 +0.03(+0.35%)
Feb 16, 2010 8.972 9.106 8.914 9.093 171,494,912 +0.19(+2.08%)
Feb 12, 2010 8.799 8.908 8.908 8.908 196,364,240 +0.01(+0.07%)
Feb 11, 2010 8.882 8.946 8.670 8.902 117,282,184 +0.02(+0.22%)
Feb 10, 2010 8.825 8.978 8.768 8.882 197,362,368 +0.07(+0.80%)
Feb 09, 2010 8.831 8.876 8.684 8.812 241,916,160 +0.01(+0.07%)
Feb 08, 2010 8.921 8.921 8.710 8.806 168,153,520 -0.10(-1.08%)
Feb 05, 2010 8.850 8.927 8.627 8.902 401,002,336 +0.00(+0.00%)
Feb 04, 2010 9.112 9.125 8.793 8.902 338,635,136 -0.31(-3.40%)
Feb 03, 2010 9.246 9.310 9.170 9.214 167,040,064 -0.08(-0.88%)
Feb 02, 2010 9.214 9.323 9.178 9.296 171,902,128 +0.12(+1.34%)
Feb 01, 2010 9.112 9.234 9.112 9.173 197,239,376 +0.12(+1.30%)
Jan 29, 2010 9.183 9.307 9.029 9.055 283,485,920 -0.06(-0.70%)
Jan 28, 2010 9.234 9.278 9.004 9.119 350,405,504 -0.04(-0.49%)
Jan 27, 2010 8.972 9.183 8.933 9.163 323,782,272 +0.22(+2.43%)
Jan 26, 2010 9.048 9.195 8.933 8.946 193,100,800 -0.16(-1.75%)
Jan 25, 2010 9.183 9.221 9.017 9.106 228,218,960 +0.05(+0.55%)
Jan 22, 2010 9.329 9.374 9.004 9.056 331,956,896 -0.31(-3.26%)
Jan 21, 2010 9.630 9.693 9.259 9.361 394,364,928 -0.27(-2.85%)
Jan 20, 2010 9.598 9.700 9.534 9.636 126,371,352 -0.03(-0.26%)
Jan 19, 2010 9.502 9.668 9.451 9.661 127,585,552 +0.12(+1.27%)
Jan 15, 2010 9.681 9.540 9.540 9.540 184,882,960 -0.20(-2.03%)
Jan 14, 2010 9.661 9.770 9.636 9.738 90,125,544 +0.04(+0.46%)
Jan 13, 2010 9.585 9.725 9.508 9.693 128,286,016 +0.11(+1.13%)
Jan 12, 2010 9.649 9.693 9.521 9.585 175,065,456 -0.14(-1.44%)
Jan 11, 2010 9.815 9.821 9.668 9.725 92,545,424 +0.01(+0.07%)
Jan 08, 2010 9.725 9.776 9.642 9.719 142,324,672 -0.06(-0.59%)
Jan 07, 2010 9.591 9.834 9.572 9.776 149,947,728 +0.20(+2.13%)
Jan 06, 2010 9.547 9.610 9.476 9.572 96,038,240 +0.02(+0.20%)
Jan 05, 2010 9.368 9.553 9.355 9.553 123,105,976 +0.17(+1.84%)
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.