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 29, 2011 9.466 9.637 9.433 9.540 123,614,680 -0.03(-0.30%)
Jul 28, 2011 9.582 9.678 9.543 9.569 100,851,520 +0.01(+0.07%)
Jul 27, 2011 9.749 9.749 9.550 9.562 191,459,904 -0.23(-2.37%)
Jul 26, 2011 9.788 9.846 9.743 9.795 142,412,768 -0.01(-0.13%)
Jul 25, 2011 9.778 9.840 9.724 9.807 98,853,560 -0.07(-0.72%)
Jul 22, 2011 9.904 9.917 9.865 9.878 75,997,488 -0.03(-0.26%)
Jul 21, 2011 9.775 9.936 9.766 9.904 238,335,136 +0.23(+2.40%)
Jul 20, 2011 9.614 9.717 9.608 9.672 149,258,880 +0.11(+1.14%)
Jul 19, 2011 9.479 9.588 9.446 9.563 169,543,328 +0.12(+1.24%)
Jul 18, 2011 9.524 9.537 9.337 9.446 172,765,584 -0.13(-1.35%)
Jul 15, 2011 9.672 9.672 9.498 9.575 166,809,040 -0.02(-0.20%)
Jul 14, 2011 9.749 9.756 9.588 9.595 189,898,320 -0.07(-0.73%)
Jul 13, 2011 9.717 9.807 9.653 9.666 133,307,608 +0.01(+0.07%)
Jul 12, 2011 9.659 9.795 9.646 9.659 100,441,384 -0.04(-0.40%)
Jul 11, 2011 9.833 9.840 9.653 9.698 135,653,920 -0.27(-2.72%)
Jul 08, 2011 9.943 9.969 9.898 9.969 96,479,464 -0.13(-1.28%)
Jul 07, 2011 10.06 10.12 10.05 10.10 70,450,544 +0.16(+1.62%)
Jul 06, 2011 9.917 9.943 9.859 9.936 83,236,144 -0.05(-0.52%)
Jul 05, 2011 10.05 10.06 9.943 9.988 127,208,048 -0.09(-0.90%)
Jul 01, 2011 9.878 10.10 9.878 10.08 97,908,856 +0.18(+1.82%)
Jun 30, 2011 9.891 9.936 9.807 9.898 116,791,696 +0.04(+0.39%)
Jun 29, 2011 9.749 9.872 9.724 9.859 140,503,744 +0.20(+2.07%)
Jun 28, 2011 9.659 9.659 9.595 9.659 73,832,064 +0.05(+0.47%)
Jun 27, 2011 9.504 9.646 9.504 9.614 77,217,656 +0.10(+1.02%)
Jun 24, 2011 9.582 9.601 9.466 9.517 115,314,128 -0.06(-0.61%)
Jun 23, 2011 9.556 9.601 9.459 9.575 160,296,112 -0.10(-1.00%)
Jun 22, 2011 9.691 9.795 9.659 9.672 133,828,200 -0.06(-0.60%)
Jun 21, 2011 9.653 9.749 9.595 9.730 120,381,024 +0.14(+1.41%)
Jun 20, 2011 9.588 9.614 9.562 9.595 83,254,680 -0.01(-0.07%)
Jun 17, 2011 9.620 9.640 9.556 9.602 126,534,104 +0.08(+0.84%)
Jun 16, 2011 9.464 46.77 9.419 9.522 209,687,536 +0.05(+0.54%)
Jun 15, 2011 9.580 9.618 9.406 9.470 238,420,224 -0.21(-2.16%)
Jun 14, 2011 9.721 9.766 9.657 9.679 132,601,312 +0.05(+0.50%)
Jun 13, 2011 9.573 9.657 9.515 9.631 148,678,336 +0.10(+1.01%)
Jun 10, 2011 9.554 9.618 9.400 9.535 229,415,968 -0.06(-0.67%)
Jun 09, 2011 9.509 9.637 9.483 9.599 92,681,416 +0.11(+1.15%)
Jun 08, 2011 9.554 9.612 9.470 9.490 129,122,608 -0.09(-0.91%)
Jun 07, 2011 9.666 9.702 9.567 9.576 123,561,192 -0.02(-0.23%)
Jun 06, 2011 9.740 9.760 9.573 9.599 183,757,520 -0.19(-1.91%)
Jun 03, 2011 9.740 9.895 9.728 9.785 151,254,080 -0.17(-1.68%)
May 24, 2011 9.998 10.01 9.895 9.953 100,507,216 -0.01(-0.13%)
May 23, 2011 9.985 10.04 9.965 9.965 118,226,560 -0.14(-1.40%)
May 20, 2011 10.22 10.26 10.09 10.11 112,997,216 -0.14(-1.38%)
May 19, 2011 10.29 10.29 10.21 10.25 81,005,968 +0.00(+0.00%)
May 18, 2011 10.20 10.25 10.16 10.25 75,816,792 +0.04(+0.44%)
May 17, 2011 10.09 10.21 10.08 10.20 124,441,296 +0.08(+0.76%)
May 16, 2011 10.09 10.24 10.07 10.13 113,603,800 -0.01(-0.13%)
May 13, 2011 10.29 10.30 10.13 10.14 103,912,848 -0.15(-1.44%)
May 12, 2011 10.26 10.30 10.17 10.29 98,433,352 +0.00(+0.00%)
May 11, 2011 10.40 10.42 10.27 10.29 122,739,296 -0.14(-1.36%)
May 10, 2011 10.35 10.45 10.34 10.43 87,565,384 +0.10(+0.93%)
May 09, 2011 10.33 10.36 10.28 10.33 60,520,848 -0.03(-0.25%)
May 06, 2011 10.42 10.46 10.33 10.36 129,380,696 +0.05(+0.50%)
May 05, 2011 10.39 10.42 10.27 10.31 130,625,080 -0.14(-1.29%)
May 04, 2011 10.54 10.54 10.42 10.44 142,189,808 -0.09(-0.85%)
May 03, 2011 10.46 10.56 10.45 10.53 107,798,872 +0.04(+0.43%)
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.