FINANCIAL SEL (NY: XLF )

45.19 -0.14 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 10.54 10.57 10.32 10.34 261,765,168 -0.26(-2.42%)
Apr 29, 2010 10.49 10.65 10.44 10.59 194,352,272 +0.24(+2.29%)
Apr 28, 2010 10.35 10.43 10.26 10.36 247,415,760 +0.15(+1.45%)
Apr 27, 2010 10.45 10.57 10.18 10.21 132,854 -0.36(-3.38%)
Apr 26, 2010 10.73 10.73 10.54 10.57 163,626,912 -0.17(-1.56%)
Apr 23, 2010 10.72 10.78 10.66 10.73 138,479,472 +0.03(+0.30%)
Apr 22, 2010 10.53 10.73 10.49 10.70 296,626,272 +0.06(+0.54%)
Apr 21, 2010 10.72 10.81 10.52 10.65 42,590 -0.06(-0.60%)
Apr 20, 2010 10.65 10.71 10.59 10.71 48,338 +0.14(+1.33%)
Apr 19, 2010 10.34 10.59 10.33 10.57 405,651,456 +0.10(+0.98%)
Apr 16, 2010 10.82 10.83 10.28 10.47 594,954,496 -0.40(-3.65%)
Apr 15, 2010 10.93 10.95 10.83 10.86 129,019,264 -0.04(-0.41%)
Apr 14, 2010 10.77 10.91 10.75 10.91 197,103,104 +0.28(+2.59%)
Apr 13, 2010 10.61 10.69 10.56 10.63 108,289,096 +0.01(+0.06%)
Apr 12, 2010 10.61 10.67 10.60 10.63 72,002,128 +0.04(+0.42%)
Apr 09, 2010 10.58 10.61 10.52 10.58 82,511,072 +0.04(+0.37%)
Apr 08, 2010 10.42 10.57 10.38 10.54 109,513,072 +0.08(+0.80%)
Apr 07, 2010 10.52 10.56 10.40 10.46 116,237,184 -0.04(-0.37%)
Apr 06, 2010 10.38 10.52 10.36 10.50 80,459,400 +0.11(+1.05%)
Apr 05, 2010 10.34 10.40 10.32 10.39 70,202,720 +0.10(+0.99%)
Apr 01, 2010 10.29 10.29 10.29 10.29 92,987,616 +0.08(+0.82%)
Mar 31, 2010 10.12 10.24 10.11 10.20 92,019,880 +0.02(+0.19%)
Mar 30, 2010 10.26 10.29 10.16 10.18 75,150,520 -0.06(-0.62%)
Mar 29, 2010 10.29 10.33 10.18 10.25 96,557,376 +0.01(+0.13%)
Mar 26, 2010 10.26 10.36 10.18 10.24 278,053,856 +0.01(+0.13%)
Mar 25, 2010 10.25 10.44 10.21 10.22 191,594,624 +0.04(+0.44%)
Mar 24, 2010 10.11 10.23 10.11 10.18 109,651,136 +0.01(+0.06%)
Mar 23, 2010 10.11 10.18 10.06 10.17 101,575,288 +0.08(+0.82%)
Mar 22, 2010 9.935 10.10 9.929 10.09 100,178,088 +0.05(+0.51%)
Mar 19, 2010 10.13 10.15 9.999 10.04 139,859,008 -0.07(-0.70%)
Mar 18, 2010 10.15 10.16 10.04 10.11 116,979,664 -0.06(-0.57%)
Mar 17, 2010 10.10 10.20 10.09 10.17 144,586,400 +0.12(+1.21%)
Mar 16, 2010 9.955 10.05 9.930 10.04 118,091,928 +0.12(+1.22%)
Mar 15, 2010 9.834 9.942 9.827 9.923 109,840,120 +0.00(+0.00%)
Mar 12, 2010 10.04 10.04 9.879 9.923 159,252,240 -0.04(-0.38%)
Mar 11, 2010 9.853 9.968 9.840 9.962 94,783,272 +0.08(+0.84%)
Mar 10, 2010 9.834 9.936 9.815 9.879 157,514,256 +0.11(+1.11%)
Mar 09, 2010 9.687 9.834 9.655 9.770 140,430,832 +0.03(+0.33%)
Mar 08, 2010 9.738 9.776 9.719 9.738 84,145,872 +0.02(+0.20%)
Mar 05, 2010 9.585 9.738 9.572 9.719 126,760,624 +0.19(+1.94%)
Mar 04, 2010 9.463 9.540 9.451 9.534 82,812,392 +0.10(+1.01%)
Mar 03, 2010 9.444 9.508 9.412 9.438 88,665,040 +0.01(+0.07%)
Mar 02, 2010 9.425 9.521 9.419 9.432 90,494,456 +0.03(+0.34%)
Mar 01, 2010 9.406 9.425 9.341 9.400 83,281,280 +0.03(+0.27%)
Feb 26, 2010 9.317 9.406 9.266 9.374 165,207,200 +0.06(+0.62%)
Feb 25, 2010 9.214 9.329 9.157 9.317 165,424,320 -0.02(-0.21%)
Feb 24, 2010 9.189 9.355 9.189 9.336 110,953,040 +0.15(+1.67%)
Feb 23, 2010 9.310 9.380 9.151 9.183 183,849,936 -0.17(-1.84%)
Feb 22, 2010 9.266 9.406 9.253 9.355 109,542,224 +0.12(+1.31%)
Feb 19, 2010 9.125 9.266 9.119 9.234 92,404,960 +0.05(+0.56%)
Feb 18, 2010 9.087 9.208 9.080 9.183 93,623,632 +0.06(+0.63%)
Feb 17, 2010 9.163 9.163 9.080 9.125 103,137,576 +0.03(+0.35%)
Feb 16, 2010 8.972 9.106 8.914 9.093 171,494,912 +0.19(+2.08%)
Feb 12, 2010 8.799 8.908 8.908 8.908 196,364,240 +0.01(+0.07%)
Feb 11, 2010 8.882 8.946 8.670 8.902 117,282,184 +0.02(+0.22%)
Feb 10, 2010 8.825 8.978 8.768 8.882 197,362,368 +0.07(+0.80%)
Feb 09, 2010 8.831 8.876 8.684 8.812 241,916,160 +0.01(+0.07%)
Feb 08, 2010 8.921 8.921 8.710 8.806 168,153,520 -0.10(-1.08%)
Feb 05, 2010 8.850 8.927 8.627 8.902 401,002,336 +0.00(+0.00%)
Feb 04, 2010 9.112 9.125 8.793 8.902 338,635,136 -0.31(-3.40%)
Feb 03, 2010 9.246 9.310 9.170 9.214 167,040,064 -0.08(-0.88%)
Feb 02, 2010 9.214 9.323 9.178 9.296 171,902,128 +0.12(+1.34%)
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.