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: 8:00 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 29, 2011 7.598 7.735 7.572 7.657 154,004,064 -0.02(-0.30%)
Jul 28, 2011 7.691 7.769 7.660 7.681 125,644,824 +0.01(+0.07%)
Jul 27, 2011 7.826 7.826 7.665 7.675 238,528,336 -0.19(-2.37%)
Jul 26, 2011 7.857 7.903 7.820 7.862 177,423,456 -0.01(-0.13%)
Jul 25, 2011 7.849 7.898 7.805 7.872 123,155,688 -0.06(-0.72%)
Jul 22, 2011 7.950 7.960 7.919 7.929 94,680,680 -0.02(-0.26%)
Jul 21, 2011 7.846 7.976 7.839 7.950 296,927,360 +0.19(+2.40%)
Jul 20, 2011 7.717 7.800 7.712 7.763 185,952,624 +0.09(+1.14%)
Jul 19, 2011 7.608 7.696 7.582 7.676 211,223,792 +0.09(+1.24%)
Jul 18, 2011 7.644 7.655 7.494 7.582 215,238,208 -0.10(-1.35%)
Jul 15, 2011 7.763 7.763 7.624 7.686 207,817,312 -0.02(-0.20%)
Jul 14, 2011 7.826 7.831 7.696 7.701 236,582,848 -0.06(-0.73%)
Jul 13, 2011 7.800 7.872 7.748 7.758 166,079,904 +0.01(+0.07%)
Jul 12, 2011 7.753 7.862 7.743 7.753 125,133,856 -0.03(-0.40%)
Jul 11, 2011 7.893 7.898 7.748 7.784 169,003,040 -0.22(-2.72%)
Jul 08, 2011 7.981 8.002 7.945 8.002 120,197,944 -0.10(-1.28%)
Jul 07, 2011 8.074 8.126 8.064 8.105 87,770,072 +0.13(+1.62%)
Jul 06, 2011 7.960 7.981 7.914 7.976 103,698,888 -0.04(-0.52%)
Jul 05, 2011 8.069 8.074 7.981 8.017 158,480,832 -0.07(-0.90%)
Jul 01, 2011 7.929 8.105 7.929 8.090 121,978,736 +0.14(+1.82%)
Jun 30, 2011 7.939 7.976 7.872 7.945 145,503,728 +0.03(+0.39%)
Jun 29, 2011 7.826 7.924 7.805 7.914 175,045,120 +0.16(+2.07%)
Jun 28, 2011 7.753 7.753 7.701 7.753 91,982,912 +0.04(+0.47%)
Jun 27, 2011 7.629 7.743 7.629 7.717 96,200,816 +0.08(+1.02%)
Jun 24, 2011 7.691 7.707 7.598 7.639 143,662,912 -0.05(-0.61%)
Jun 23, 2011 7.670 7.707 7.593 7.686 199,703,248 -0.08(-1.00%)
Jun 22, 2011 7.779 7.862 7.753 7.763 166,728,480 -0.05(-0.60%)
Jun 21, 2011 7.748 7.826 7.702 7.810 149,975,456 +0.11(+1.41%)
Jun 20, 2011 7.696 7.717 7.675 7.701 103,721,984 -0.01(-0.07%)
Jun 17, 2011 7.722 7.738 7.670 7.707 157,641,200 +0.07(+0.91%)
Jun 16, 2011 7.591 37.51 7.555 7.638 261,410,928 +0.04(+0.54%)
Jun 15, 2011 7.684 7.715 7.545 7.597 297,231,072 -0.17(-2.16%)
Jun 14, 2011 7.798 7.834 7.746 7.764 165,309,920 +0.04(+0.50%)
Jun 13, 2011 7.679 7.746 7.633 7.725 185,352,640 +0.08(+1.01%)
Jun 10, 2011 7.664 7.715 7.540 7.648 286,005,728 -0.05(-0.67%)
Jun 09, 2011 7.627 7.731 7.607 7.700 115,543,032 +0.09(+1.15%)
Jun 08, 2011 7.664 7.710 7.597 7.612 160,973,120 -0.07(-0.91%)
Jun 07, 2011 7.754 7.782 7.674 7.682 154,039,888 -0.02(-0.23%)
Jun 06, 2011 7.813 7.829 7.679 7.700 229,084,768 -0.15(-1.91%)
Jun 03, 2011 7.813 7.937 7.803 7.849 188,563,760 -0.13(-1.68%)
May 24, 2011 8.019 8.030 7.937 7.983 125,299,208 -0.01(-0.13%)
May 23, 2011 8.009 8.050 7.994 7.994 147,389,376 -0.11(-1.40%)
May 20, 2011 8.195 8.231 8.097 8.107 140,870,112 -0.11(-1.38%)
May 19, 2011 8.251 8.257 8.190 8.221 100,987,616 +0.00(+0.00%)
May 18, 2011 8.179 8.226 8.148 8.221 94,518,432 +0.04(+0.44%)
May 17, 2011 8.092 8.190 8.086 8.184 155,137,088 +0.06(+0.76%)
May 16, 2011 8.097 8.215 8.081 8.123 141,626,320 -0.01(-0.13%)
May 13, 2011 8.251 8.264 8.123 8.133 129,544,912 -0.12(-1.44%)
May 12, 2011 8.231 8.262 8.159 8.251 122,713,792 +0.00(+0.00%)
May 11, 2011 8.344 8.355 8.241 8.251 153,015,264 -0.11(-1.36%)
May 10, 2011 8.303 8.380 8.298 8.365 109,165,032 +0.08(+0.93%)
May 09, 2011 8.282 8.308 8.246 8.288 75,449,456 -0.02(-0.25%)
May 06, 2011 8.355 8.391 8.282 8.308 161,294,880 +0.04(+0.50%)
May 05, 2011 8.334 8.355 8.241 8.267 162,846,208 -0.11(-1.29%)
May 04, 2011 8.453 8.458 8.355 8.375 177,263,600 -0.07(-0.85%)
May 03, 2011 8.391 8.468 8.386 8.447 134,389,504 +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.