Skip to main content

FINANCIAL SEL (NY: XLF )

46.48 -0.65 (-1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.150 8.239 8.099 8.232 207,511,632 +0.09(+1.09%)
Jul 30, 2009 8.042 8.245 8.042 8.144 207,727,120 +0.18(+2.22%)
Jul 29, 2009 7.916 8.004 7.890 7.966 160,177,488 +0.00(+0.00%)
Jul 28, 2009 7.935 7.998 7.890 7.966 94,566,680 +0.00(+0.00%)
Jul 27, 2009 7.890 8.004 7.890 7.966 145,648,144 +0.11(+1.37%)
Jul 24, 2009 7.834 7.903 7.758 7.859 114,668,336 -0.04(-0.56%)
Jul 23, 2009 7.694 7.947 7.650 7.903 201,034,048 +0.22(+2.88%)
Jul 22, 2009 7.536 7.745 7.523 7.682 158,040,304 +0.01(+0.08%)
Jul 21, 2009 7.751 7.777 7.599 7.675 201,398,800 -0.07(-0.90%)
Jul 20, 2009 7.739 7.795 7.688 7.745 174,091,776 +0.06(+0.82%)
Jul 17, 2009 7.751 7.783 7.625 7.682 222,427,600 -0.05(-0.65%)
Jul 16, 2009 7.688 7.808 7.606 7.732 189,817,664 -0.03(-0.33%)
Jul 15, 2009 7.561 7.846 7.549 7.758 285,945,760 +0.30(+4.07%)
Jul 14, 2009 7.479 7.492 7.353 7.454 250,677,968 -0.02(-0.25%)
Jul 13, 2009 7.232 7.479 7.226 7.473 357,017,408 +0.45(+6.40%)
Jul 10, 2009 7.068 7.087 6.973 7.024 151,151,184 -0.09(-1.33%)
Jul 09, 2009 7.131 7.194 7.062 7.119 206,423,680 +0.09(+1.26%)
Jul 08, 2009 7.163 7.182 6.853 7.030 318,541,184 -0.12(-1.68%)
Jul 07, 2009 7.270 7.289 7.125 7.150 153,575,456 -0.11(-1.57%)
Jul 06, 2009 7.188 7.277 7.119 7.264 138,175,200 +0.01(+0.09%)
Jul 02, 2009 7.441 7.448 7.239 7.258 160,570,416 -0.26(-3.45%)
Jul 01, 2009 7.574 7.612 7.511 7.517 92,204,144 -0.04(-0.59%)
Jun 30, 2009 7.644 7.663 7.505 7.561 160,080,224 -0.08(-0.99%)
Jun 29, 2009 7.561 7.656 7.480 7.637 176,007,216 +0.09(+1.26%)
Jun 26, 2009 7.467 7.574 7.425 7.542 115,573,672 +0.04(+0.51%)
Jun 25, 2009 7.334 7.505 7.324 7.505 201,017,968 +0.16(+2.15%)
Jun 24, 2009 7.359 7.467 7.289 7.346 170,866,816 +0.09(+1.22%)
Jun 23, 2009 7.232 7.334 7.150 7.258 221,727,104 +0.08(+1.15%)
Jun 22, 2009 7.517 7.568 7.169 7.175 210,501,888 -0.44(-5.81%)
Jun 19, 2009 7.580 7.663 7.473 7.618 280,702,624 +0.13(+1.69%)
Jun 18, 2009 7.341 7.530 7.335 7.492 192,228,560 +0.18(+2.41%)
Jun 17, 2009 7.536 7.498 7.253 7.316 329,658,432 -0.22(-2.93%)
Jun 16, 2009 7.687 7.706 7.505 7.536 179,851,136 -0.13(-1.73%)
Jun 15, 2009 7.795 7.813 7.637 7.669 151,548,384 -0.20(-2.56%)
Jun 12, 2009 7.813 7.877 7.795 7.870 130,346,608 +0.05(+0.64%)
Jun 11, 2009 7.757 7.933 7.744 7.820 248,447,120 +0.11(+1.47%)
Jun 10, 2009 7.921 7.927 7.662 7.706 248,991,120 -0.17(-2.16%)
Jun 09, 2009 7.864 7.902 7.782 7.877 147,924,752 +0.06(+0.73%)
Jun 08, 2009 7.807 7.895 7.725 7.820 147,386,080 +0.06(+0.73%)
Jun 05, 2009 7.965 7.984 7.706 7.763 242,432,896 -0.07(-0.88%)
Jun 04, 2009 7.631 7.845 7.612 7.832 258,758,928 +0.27(+3.58%)
Jun 03, 2009 7.612 7.681 7.486 7.561 222,728,240 -0.10(-1.32%)
Jun 02, 2009 7.681 7.750 7.618 7.662 305,846,720 -0.13(-1.62%)
Jun 01, 2009 7.807 7.933 7.713 7.788 304,678,560 +0.08(+1.06%)
May 29, 2009 7.631 7.782 7.486 7.706 299,046,976 +0.14(+1.83%)
May 28, 2009 7.417 7.593 7.290 7.568 294,728,256 +0.21(+2.83%)
May 27, 2009 7.656 7.681 7.335 7.360 272,376,224 -0.23(-2.99%)
May 26, 2009 7.259 7.618 7.253 7.587 238,819,488 +0.24(+3.26%)
May 22, 2009 7.467 7.486 7.316 7.347 152,241,456 -0.05(-0.68%)
May 21, 2009 7.278 7.480 7.259 7.398 344,916,736 +0.01(+0.17%)
May 20, 2009 7.763 7.795 7.335 7.385 436,132,032 -0.20(-2.66%)
May 19, 2009 7.744 7.870 7.574 7.587 250,416,144 -0.16(-2.03%)
May 18, 2009 7.473 7.795 7.417 7.744 217,644,560 +0.48(+6.59%)
May 15, 2009 7.442 7.505 7.202 7.265 242,474,976 -0.15(-2.04%)
May 14, 2009 7.114 7.486 7.108 7.417 276,386,816 +0.24(+3.34%)
May 13, 2009 7.347 7.404 6.994 7.177 306,336,896 -0.23(-3.06%)
May 12, 2009 7.782 7.801 7.322 7.404 327,763,488 -0.32(-4.16%)
May 11, 2009 7.946 8.040 7.694 7.725 327,359,680 -0.48(-5.84%)
May 08, 2009 7.637 8.242 7.694 8.204 475,640,640 +0.57(+7.43%)
May 07, 2009 8.236 8.236 7.517 7.637 451,279,168 -0.23(-2.88%)
May 06, 2009 7.505 7.914 7.467 7.864 425,574,400 +0.58(+7.96%)
May 05, 2009 7.253 7.417 7.209 7.284 257,854,896 -0.11(-1.45%)
May 04, 2009 7.070 7.398 7.064 7.391 336,084,704 +0.68(+10.14%)
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.