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

FINANCIAL SEL (NY: XLF )

41.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 30, 2010 7.522 7.573 7.430 7.522 115,635,688 -0.01(-0.07%)
Jul 29, 2010 7.568 7.604 7.435 7.527 5,280 +0.03(+0.34%)
Jul 28, 2010 7.502 7.594 7.476 7.502 447,582 -0.07(-0.88%)
Jul 27, 2010 7.568 7.681 7.553 7.568 314,052 +0.02(+0.27%)
Jul 26, 2010 7.456 7.563 7.416 7.548 154,655,824 +0.10(+1.37%)
Jul 23, 2010 7.374 7.466 7.307 7.445 136,527,056 +0.06(+0.76%)
Jul 22, 2010 7.271 7.420 7.271 7.389 474,130 +0.21(+2.92%)
Jul 21, 2010 7.430 7.430 7.159 7.179 200,453,184 -0.12(-1.61%)
Jul 20, 2010 7.087 7.307 7.077 7.297 288,027 +0.08(+1.06%)
Jul 19, 2010 7.236 7.266 7.103 7.220 139,455,184 -0.01(-0.07%)
Jul 16, 2010 7.225 7.466 7.205 7.225 277,045,664 -0.22(-2.95%)
Jul 15, 2010 7.568 7.583 7.379 7.445 187,841,856 -0.11(-1.49%)
Jul 14, 2010 7.578 7.583 7.476 7.558 227,418 -0.06(-0.74%)
Jul 13, 2010 7.527 7.655 7.522 7.614 253,249 +0.18(+2.48%)
Jul 12, 2010 7.410 7.445 7.338 7.430 106,515,440 +0.01(+0.14%)
Jul 09, 2010 7.420 7.433 7.284 7.420 158,566,864 +0.10(+1.40%)
Jul 08, 2010 7.348 7.358 7.205 7.317 86,533 +0.06(+0.77%)
Jul 07, 2010 7.000 7.277 6.990 7.261 214,782,336 +0.31(+4.41%)
Jul 06, 2010 6.954 7.103 6.878 6.954 102,087 +0.04(+0.59%)
Jul 02, 2010 6.913 7.057 6.857 6.913 130,809,784 -0.08(-1.17%)
Jul 01, 2010 7.052 7.108 6.824 6.995 261,366,096 -0.07(-0.94%)
Jun 30, 2010 7.138 7.220 7.031 7.062 26,961 -0.09(-1.22%)
Jun 29, 2010 7.149 7.323 7.092 7.149 1,324,106 -0.33(-4.48%)
Jun 25, 2010 7.484 7.502 7.277 7.484 276,963,968 +0.20(+2.70%)
Jun 24, 2010 7.374 7.438 7.256 7.287 112,511 -0.13(-1.79%)
Jun 23, 2010 7.461 7.497 7.375 7.420 234,163,472 -0.03(-0.45%)
Jun 22, 2010 7.578 7.614 7.445 7.453 370,837 -0.12(-1.59%)
Jun 21, 2010 7.670 7.696 7.532 7.573 167,535,904 -0.01(-0.13%)
Jun 18, 2010 7.583 7.599 7.527 7.583 130,570,656 +0.06(+0.75%)
Jun 17, 2010 7.557 7.567 7.445 7.527 141,534,096 -0.01(-0.14%)
Jun 16, 2010 7.486 7.577 7.456 7.537 17,300 +0.00(+0.05%)
Jun 15, 2010 7.404 7.547 7.359 7.533 48,896 +0.17(+2.37%)
Jun 14, 2010 7.450 7.486 7.348 7.359 178,059,888 -0.03(-0.41%)
Jun 11, 2010 7.297 7.415 7.277 7.389 105,932,368 +0.02(+0.28%)
Jun 10, 2010 7.241 7.384 7.189 7.369 168,133 +0.23(+3.28%)
Jun 09, 2010 7.262 7.318 7.104 7.134 244,768,448 -0.08(-1.06%)
Jun 08, 2010 7.104 7.216 6.977 7.211 167,848 +0.15(+2.09%)
Jun 07, 2010 7.236 7.272 7.037 7.063 204,256,272 -0.14(-1.98%)
Jun 04, 2010 7.206 7.394 7.170 7.206 234,361,152 -0.36(-4.71%)
Jun 03, 2010 7.577 7.593 7.425 7.562 201,183,856 +0.02(+0.20%)
Jun 02, 2010 7.394 7.547 7.323 7.547 130,394 +0.23(+3.13%)
Jun 01, 2010 7.394 7.501 7.308 7.318 85,557 -0.16(-2.11%)
May 28, 2010 7.476 7.628 7.448 7.476 250,364,656 -0.17(-2.20%)
May 27, 2010 7.471 7.649 7.427 7.644 239,535,472 +0.33(+4.53%)
May 26, 2010 7.481 7.496 7.272 7.313 330,884 -0.05(-0.69%)
May 25, 2010 7.094 7.369 7.048 7.364 1,181,962 +0.07(+0.91%)
May 24, 2010 7.547 7.547 7.287 7.297 211,616,400 -0.21(-2.85%)
May 21, 2010 7.104 7.607 7.104 7.511 409,551,712 +0.26(+3.55%)
May 20, 2010 7.318 7.471 7.241 7.254 531,081 -0.35(-4.65%)
May 19, 2010 7.524 7.684 7.455 7.608 450,495,488 +0.01(+0.13%)
May 18, 2010 7.914 7.919 7.542 7.598 286,327 -0.22(-2.86%)
May 17, 2010 7.817 7.888 7.633 7.822 343,234,912 +0.01(+0.07%)
May 14, 2010 7.817 7.939 7.736 7.817 296,096,768 -0.21(-2.60%)
May 13, 2010 8.148 8.168 8.026 8.026 187,356,096 -0.15(-1.81%)
May 12, 2010 8.133 8.178 8.066 8.173 172,347,088 +0.09(+1.13%)
May 11, 2010 8.163 8.214 8.046 8.082 38,186 -0.03(-0.38%)
May 10, 2010 8.038 8.138 7.980 8.113 351,224,064 +0.43(+5.57%)
May 07, 2010 7.776 7.912 7.572 7.684 692,475,200 -0.09(-1.11%)
May 06, 2010 7.781 8.168 7.415 7.771 912,962 -0.26(-3.23%)
May 05, 2010 8.107 8.250 8.021 8.030 362,376,352 -0.13(-1.57%)
May 04, 2010 8.265 8.290 8.107 8.158 172,814 -0.23(-2.73%)
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.