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

FINANCIAL SEL (NY: XLF )

40.38 +0.55 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jul 31, 2009 6.529 6.600 6.488 6.595 259,034,672 +0.07(+1.09%)
Jul 30, 2009 6.443 6.605 6.443 6.524 259,303,664 +0.14(+2.22%)
Jul 29, 2009 6.341 6.412 6.321 6.382 199,947,952 +0.00(+0.00%)
Jul 28, 2009 6.357 6.407 6.321 6.382 118,046,640 +0.00(+0.00%)
Jul 27, 2009 6.321 6.412 6.321 6.382 181,811,120 +0.09(+1.37%)
Jul 24, 2009 6.275 6.331 6.215 6.296 143,139,328 -0.04(-0.56%)
Jul 23, 2009 6.164 6.367 6.128 6.331 250,948,768 +0.18(+2.88%)
Jul 22, 2009 6.037 6.204 6.027 6.154 197,280,128 +0.01(+0.08%)
Jul 21, 2009 6.210 6.230 6.088 6.149 251,404,096 -0.06(-0.90%)
Jul 20, 2009 6.199 6.245 6.159 6.204 217,317,008 +0.05(+0.82%)
Jul 17, 2009 6.210 6.235 6.108 6.154 277,654,144 -0.04(-0.65%)
Jul 16, 2009 6.159 6.255 6.093 6.194 236,947,488 -0.02(-0.33%)
Jul 15, 2009 6.057 6.286 6.047 6.215 356,943,200 +0.24(+4.07%)
Jul 14, 2009 5.992 6.002 5.890 5.971 312,918,784 -0.02(-0.25%)
Jul 13, 2009 5.793 5.992 5.789 5.986 445,661,216 +0.36(+6.40%)
Jul 10, 2009 5.662 5.677 5.586 5.627 188,680,512 -0.08(-1.33%)
Jul 09, 2009 5.713 5.763 5.657 5.703 257,676,592 +0.07(+1.26%)
Jul 08, 2009 5.738 5.753 5.490 5.632 397,631,744 -0.10(-1.68%)
Jul 07, 2009 5.824 5.839 5.708 5.728 191,706,704 -0.09(-1.57%)
Jul 06, 2009 5.758 5.829 5.703 5.819 172,482,720 +0.01(+0.09%)
Jul 02, 2009 5.961 5.966 5.799 5.814 200,438,432 -0.21(-3.45%)
Jul 01, 2009 6.068 6.098 6.017 6.022 115,097,504 -0.04(-0.59%)
Jun 30, 2009 6.123 6.139 6.012 6.057 199,826,544 -0.06(-0.99%)
Jun 29, 2009 6.057 6.133 5.992 6.118 219,708,032 +0.08(+1.26%)
Jun 26, 2009 5.981 6.068 5.948 6.042 144,269,440 +0.03(+0.51%)
Jun 25, 2009 5.875 6.012 5.867 6.012 250,928,704 +0.13(+2.15%)
Jun 24, 2009 5.895 5.981 5.839 5.885 213,291,328 +0.07(+1.22%)
Jun 23, 2009 5.794 5.875 5.728 5.814 276,779,712 +0.07(+1.15%)
Jun 22, 2009 6.022 6.063 5.743 5.748 262,767,392 -0.35(-5.81%)
Jun 19, 2009 6.073 6.139 5.986 6.103 350,398,272 +0.08(+1.26%)
Jun 18, 2009 5.905 6.057 5.900 6.027 238,957,024 +0.14(+2.41%)
Jun 17, 2009 6.063 6.032 5.834 5.885 409,794,464 -0.18(-2.93%)
Jun 16, 2009 6.184 6.199 6.037 6.063 223,570,800 -0.11(-1.73%)
Jun 15, 2009 6.270 6.286 6.144 6.169 188,387,968 -0.16(-2.56%)
Jun 12, 2009 6.286 6.336 6.270 6.331 162,032,304 +0.04(+0.64%)
Jun 11, 2009 6.240 6.382 6.230 6.291 308,841,632 +0.09(+1.47%)
Jun 10, 2009 6.372 6.377 6.164 6.199 309,517,856 -0.14(-2.16%)
Jun 09, 2009 6.326 6.357 6.260 6.336 183,883,488 +0.05(+0.73%)
Jun 08, 2009 6.280 6.351 6.215 6.291 183,213,856 +0.05(+0.73%)
Jun 05, 2009 6.407 6.422 6.199 6.245 301,365,440 -0.06(-0.88%)
Jun 04, 2009 6.139 6.311 6.123 6.301 321,660,128 +0.22(+3.58%)
Jun 03, 2009 6.123 6.179 6.022 6.083 276,870,816 -0.08(-1.32%)
Jun 02, 2009 6.179 6.235 6.128 6.164 380,194,368 -0.10(-1.62%)
Jun 01, 2009 6.280 6.382 6.204 6.265 378,742,272 +0.07(+1.06%)
May 29, 2009 6.139 6.260 6.022 6.199 371,741,728 +0.11(+1.83%)
May 28, 2009 5.966 6.108 5.865 6.088 366,373,184 +0.17(+2.83%)
May 27, 2009 6.159 6.179 5.900 5.921 338,587,616 -0.18(-2.99%)
May 26, 2009 5.839 6.128 5.834 6.103 296,873,664 +0.19(+3.26%)
May 22, 2009 6.007 6.022 5.885 5.910 189,249,536 -0.04(-0.68%)
May 21, 2009 5.855 6.017 5.839 5.951 428,761,856 +0.01(+0.17%)
May 20, 2009 6.245 6.270 5.900 5.941 542,150,528 -0.16(-2.66%)
May 19, 2009 6.230 6.331 6.093 6.103 311,289,312 -0.13(-2.03%)
May 18, 2009 6.012 6.270 5.966 6.230 270,551,360 +0.39(+6.59%)
May 15, 2009 5.986 6.037 5.794 5.845 301,417,728 -0.12(-2.04%)
May 14, 2009 5.723 6.022 5.718 5.966 343,573,120 +0.19(+3.34%)
May 13, 2009 5.910 5.956 5.627 5.774 380,803,712 -0.18(-3.06%)
May 12, 2009 6.260 6.275 5.890 5.956 407,438,848 -0.26(-4.16%)
May 11, 2009 6.392 6.468 6.189 6.215 406,936,896 -0.39(-5.84%)
May 08, 2009 6.144 6.630 6.189 6.600 591,263,168 +0.46(+7.43%)
May 07, 2009 6.625 6.625 6.047 6.144 560,979,712 -0.18(-2.88%)
May 06, 2009 6.037 6.367 6.007 6.326 529,026,432 +0.47(+7.96%)
May 05, 2009 5.834 5.966 5.799 5.860 320,536,320 -0.09(-1.45%)
May 04, 2009 5.687 5.951 5.682 5.946 417,782,880 +0.55(+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.