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

FINANCIAL SEL (NY: XLF )

45.15 +0.13 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 28, 2010 9.391 9.583 9.356 9.391 199,291,104 -0.21(-2.20%)
May 27, 2010 9.385 9.609 9.331 9.603 190,671,040 +0.42(+4.53%)
May 26, 2010 9.398 9.417 9.136 9.187 263,384 -0.06(-0.69%)
May 25, 2010 8.912 9.257 8.854 9.251 940,846 +0.08(+0.91%)
May 24, 2010 9.481 9.481 9.155 9.168 168,447,376 -0.27(-2.85%)
May 21, 2010 8.924 9.557 8.924 9.436 326,004,544 +0.32(+3.55%)
May 20, 2010 9.193 9.385 9.097 9.113 422,742 -0.44(-4.65%)
May 19, 2010 9.452 9.654 9.366 9.558 358,595,936 +0.01(+0.13%)
May 18, 2010 9.942 9.948 9.475 9.545 227,917 -0.28(-2.86%)
May 17, 2010 9.820 9.910 9.590 9.826 273,216,128 +0.01(+0.07%)
May 14, 2010 9.820 9.974 9.718 9.820 235,694,032 -0.26(-2.60%)
May 13, 2010 10.24 10.26 10.08 10.08 149,136,080 -0.19(-1.81%)
May 12, 2010 10.22 10.27 10.13 10.27 137,188,864 +0.12(+1.13%)
May 11, 2010 10.26 10.32 10.11 10.15 30,396 -0.04(-0.38%)
May 10, 2010 10.10 10.22 10.02 10.19 279,575,520 +0.54(+5.57%)
May 07, 2010 9.769 9.940 9.513 9.654 551,212,608 -0.11(-1.11%)
May 06, 2010 9.775 10.26 9.315 9.762 726,721 -0.33(-3.23%)
May 05, 2010 10.18 10.36 10.08 10.09 288,452,800 -0.16(-1.57%)
May 04, 2010 10.38 10.41 10.18 10.25 137,561 -0.29(-2.73%)
May 03, 2010 10.43 10.56 10.40 10.54 140,717,568 +0.20(+1.93%)
Apr 30, 2010 10.54 10.57 10.32 10.34 261,765,168 -0.26(-2.42%)
Apr 29, 2010 10.49 10.65 10.44 10.59 194,352,272 +0.24(+2.29%)
Apr 28, 2010 10.35 10.43 10.26 10.36 247,415,760 +0.15(+1.45%)
Apr 27, 2010 10.45 10.57 10.18 10.21 132,854 -0.36(-3.38%)
Apr 26, 2010 10.73 10.73 10.54 10.57 163,626,912 -0.17(-1.56%)
Apr 23, 2010 10.72 10.78 10.66 10.73 138,479,472 +0.03(+0.30%)
Apr 22, 2010 10.53 10.73 10.49 10.70 296,626,272 +0.06(+0.54%)
Apr 21, 2010 10.72 10.81 10.52 10.65 42,590 -0.06(-0.60%)
Apr 20, 2010 10.65 10.71 10.59 10.71 48,338 +0.14(+1.33%)
Apr 19, 2010 10.34 10.59 10.33 10.57 405,651,456 +0.10(+0.98%)
Apr 16, 2010 10.82 10.83 10.28 10.47 594,954,496 -0.40(-3.65%)
Apr 15, 2010 10.93 10.95 10.83 10.86 129,019,264 -0.04(-0.41%)
Apr 14, 2010 10.77 10.91 10.75 10.91 197,103,104 +0.28(+2.59%)
Apr 13, 2010 10.61 10.69 10.56 10.63 108,289,096 +0.01(+0.06%)
Apr 12, 2010 10.61 10.67 10.60 10.63 72,002,128 +0.04(+0.42%)
Apr 09, 2010 10.58 10.61 10.52 10.58 82,511,072 +0.04(+0.37%)
Apr 08, 2010 10.42 10.57 10.38 10.54 109,513,072 +0.08(+0.80%)
Apr 07, 2010 10.52 10.56 10.40 10.46 116,237,184 -0.04(-0.37%)
Apr 06, 2010 10.38 10.52 10.36 10.50 80,459,400 +0.11(+1.05%)
Apr 05, 2010 10.34 10.40 10.32 10.39 70,202,720 +0.10(+0.99%)
Apr 01, 2010 10.29 10.29 10.29 10.29 92,987,616 +0.08(+0.82%)
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%)
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.