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

FINANCIAL SEL (NY: XLF )

40.82 -0.06 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2013 9.353 9.449 9.348 9.369 117,042,800 -0.02(-0.17%)
Feb 27, 2013 9.225 9.406 9.220 9.385 117,441,216 +0.14(+1.56%)
Feb 26, 2013 9.246 9.268 9.140 9.241 139,556,304 +0.05(+0.52%)
Feb 25, 2013 9.507 9.507 9.188 9.193 134,114,800 -0.26(-2.71%)
Feb 22, 2013 9.396 9.449 9.377 9.449 81,296,224 +0.12(+1.26%)
Feb 21, 2013 9.390 9.390 9.294 9.332 98,173,408 -0.07(-0.79%)
Feb 20, 2013 9.545 9.550 9.401 9.406 103,558,960 -0.14(-1.51%)
Feb 19, 2013 9.491 9.555 9.481 9.550 83,479,872 +0.09(+0.96%)
Feb 15, 2013 9.521 9.529 9.428 9.460 119,902,248 -0.04(-0.44%)
Feb 14, 2013 9.433 9.507 9.422 9.501 58,880,832 +0.03(+0.33%)
Feb 13, 2013 9.513 9.518 9.433 9.470 75,700,832 -0.02(-0.20%)
Feb 12, 2013 9.428 9.502 9.396 9.489 104,059,520 +0.07(+0.76%)
Feb 11, 2013 9.374 9.433 9.358 9.417 53,360,820 +0.04(+0.45%)
Feb 08, 2013 9.369 9.385 9.348 9.374 83,801,352 +0.02(+0.23%)
Feb 07, 2013 9.401 9.412 9.280 9.353 94,817,928 -0.03(-0.28%)
Feb 06, 2013 9.310 9.385 9.300 9.380 56,298,216 +0.11(+1.15%)
Feb 04, 2013 9.316 9.337 9.252 9.273 93,698,584 -0.11(-1.14%)
Feb 01, 2013 9.305 9.406 9.305 9.380 108,745,288 +0.12(+1.32%)
Jan 31, 2013 9.244 9.273 9.214 9.257 66,590,672 -0.01(-0.06%)
Jan 30, 2013 9.305 9.300 9.241 9.262 60,816,000 -0.04(-0.46%)
Jan 29, 2013 9.246 9.316 9.236 9.305 70,305,192 +0.04(+0.40%)
Jan 28, 2013 9.316 9.321 9.230 9.268 58,369,428 -0.04(-0.40%)
Jan 25, 2013 9.305 9.310 9.246 9.305 85,950,120 +0.04(+0.46%)
Jan 24, 2013 9.241 9.316 9.220 9.262 125,897,224 +0.05(+0.52%)
Jan 23, 2013 9.214 9.225 9.167 9.214 70,252,328 -0.01(-0.06%)
Jan 22, 2013 9.119 9.220 9.119 9.220 79,559,704 +0.09(+0.93%)
Jan 18, 2013 9.119 9.145 9.071 9.135 106,850,280 +0.01(+0.12%)
Jan 17, 2013 9.135 9.156 9.097 9.124 106,322,256 -0.01(-0.06%)
Jan 16, 2013 9.116 9.145 9.076 9.129 109,284,560 +0.01(+0.06%)
Jan 15, 2013 9.044 9.135 9.033 9.124 78,956,480 +0.04(+0.41%)
Jan 14, 2013 9.103 9.113 9.033 9.087 71,876,168 -0.03(-0.29%)
Jan 11, 2013 9.113 9.119 9.055 9.113 80,255,832 -0.02(-0.23%)
Jan 10, 2013 9.097 9.145 9.055 9.135 115,039,216 +0.11(+1.27%)
Jan 09, 2013 9.055 9.103 8.991 9.020 91,108,320 -0.01(-0.15%)
Jan 08, 2013 9.044 9.049 8.991 9.033 78,480,632 -0.03(-0.29%)
Jan 07, 2013 9.065 9.071 9.007 9.060 67,838,312 -0.02(-0.23%)
Jan 04, 2013 8.991 9.097 8.969 9.081 83,614,200 +0.11(+1.19%)
Jan 03, 2013 8.985 9.001 8.938 8.975 90,025,824 -0.01(-0.09%)
Jan 02, 2013 8.938 8.991 8.730 8.983 131,357,416 +0.25(+2.90%)
Dec 31, 2012 8.607 8.735 8.583 8.730 111,776,472 +0.11(+1.30%)
Dec 28, 2012 8.629 8.687 8.607 8.618 60,216,500 -0.07(-0.80%)
Dec 27, 2012 8.735 8.751 8.570 8.687 83,449,328 -0.03(-0.34%)
Dec 26, 2012 8.735 8.751 8.687 8.716 55,738,540 -0.00(-0.03%)
Dec 24, 2012 8.693 8.740 8.687 8.719 45,123,676 -0.02(-0.18%)
Dec 21, 2012 8.687 8.772 8.677 8.735 110,291,680 -0.10(-1.18%)
Dec 20, 2012 8.728 8.839 8.722 8.839 117,082,808 +0.12(+1.40%)
Dec 19, 2012 8.792 8.802 8.712 8.718 139,197,296 -0.05(-0.60%)
Dec 18, 2012 8.691 8.781 8.659 8.771 132,765,008 +0.13(+1.47%)
Dec 17, 2012 8.522 8.649 8.517 8.644 130,559,224 +0.17(+2.06%)
Dec 14, 2012 8.490 8.506 8.458 8.469 66,041,800 -0.03(-0.37%)
Dec 13, 2012 8.543 8.559 8.474 8.501 78,038,352 -0.04(-0.50%)
Dec 12, 2012 8.543 8.617 8.522 8.543 105,177,488 +0.04(+0.44%)
Dec 11, 2012 8.501 8.543 8.474 8.506 90,124,856 +0.04(+0.50%)
Dec 10, 2012 8.458 8.490 8.432 8.464 91,016,216 -0.02(-0.22%)
Dec 07, 2012 8.464 8.485 8.427 8.482 68,356,448 +0.07(+0.79%)
Dec 06, 2012 8.395 8.421 8.368 8.416 65,393,860 +0.03(+0.32%)
Dec 05, 2012 8.315 8.432 8.294 8.390 87,871,504 +0.10(+1.21%)
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.