FINANCIAL SEL (NY: XLF )

45.68 +0.49 (+1.08%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.179 8.269 8.129 8.262 206,761,760 +0.09(+1.09%)
Jul 30, 2009 8.072 8.275 8.072 8.173 206,976,464 +0.18(+2.22%)
Jul 29, 2009 7.944 8.033 7.919 7.995 159,598,672 +0.00(+0.00%)
Jul 28, 2009 7.964 8.027 7.919 7.995 94,224,952 +0.00(+0.00%)
Jul 27, 2009 7.919 8.033 7.919 7.995 145,121,824 +0.11(+1.37%)
Jul 24, 2009 7.862 7.932 7.786 7.887 114,253,968 -0.04(-0.56%)
Jul 23, 2009 7.722 7.976 7.678 7.932 200,307,584 +0.22(+2.88%)
Jul 22, 2009 7.563 7.773 7.551 7.710 157,469,200 +0.01(+0.08%)
Jul 21, 2009 7.779 7.805 7.627 7.703 200,671,024 -0.07(-0.90%)
Jul 20, 2009 7.767 7.823 7.716 7.773 173,462,672 +0.06(+0.82%)
Jul 17, 2009 7.779 7.811 7.652 7.710 221,623,840 -0.05(-0.65%)
Jul 16, 2009 7.716 7.837 7.633 7.760 189,131,744 -0.03(-0.33%)
Jul 15, 2009 7.589 7.875 7.576 7.786 284,912,448 +0.30(+4.07%)
Jul 14, 2009 7.506 7.519 7.379 7.481 249,772,112 -0.02(-0.25%)
Jul 13, 2009 7.258 7.506 7.252 7.500 355,727,264 +0.45(+6.40%)
Jul 10, 2009 7.094 7.113 6.998 7.049 150,604,992 -0.10(-1.33%)
Jul 09, 2009 7.157 7.221 7.087 7.144 205,677,744 +0.09(+1.26%)
Jul 08, 2009 7.189 7.208 6.878 7.055 317,390,080 -0.12(-1.68%)
Jul 07, 2009 7.297 7.316 7.151 7.176 153,020,496 -0.11(-1.57%)
Jul 06, 2009 7.214 7.303 7.144 7.290 137,675,888 +0.01(+0.09%)
Jul 02, 2009 7.468 7.475 7.265 7.284 159,990,176 -0.26(-3.45%)
Jul 01, 2009 7.602 7.640 7.538 7.544 91,870,952 -0.04(-0.59%)
Jun 30, 2009 7.671 7.690 7.532 7.589 159,501,760 -0.08(-0.99%)
Jun 29, 2009 7.589 7.684 7.507 7.665 175,371,184 +0.10(+1.26%)
Jun 26, 2009 7.494 7.602 7.452 7.570 115,156,032 +0.04(+0.51%)
Jun 25, 2009 7.360 7.532 7.351 7.532 200,291,552 +0.16(+2.15%)
Jun 24, 2009 7.386 7.494 7.316 7.373 170,249,360 +0.09(+1.22%)
Jun 23, 2009 7.259 7.360 7.176 7.284 220,925,872 +0.08(+1.15%)
Jun 22, 2009 7.544 7.595 7.195 7.201 209,741,216 -0.44(-5.81%)
Jun 19, 2009 7.608 7.690 7.500 7.646 279,688,288 +0.13(+1.69%)
Jun 18, 2009 7.368 7.557 7.361 7.519 191,533,920 +0.18(+2.41%)
Jun 17, 2009 7.564 7.526 7.279 7.342 328,467,168 -0.22(-2.93%)
Jun 16, 2009 7.715 7.734 7.532 7.564 179,201,216 -0.13(-1.73%)
Jun 15, 2009 7.823 7.842 7.665 7.696 151,000,736 -0.20(-2.56%)
Jun 12, 2009 7.842 7.905 7.823 7.899 129,875,576 +0.05(+0.64%)
Jun 11, 2009 7.785 7.962 7.772 7.848 247,549,312 +0.11(+1.47%)
Jun 10, 2009 7.949 7.956 7.690 7.734 248,091,344 -0.17(-2.16%)
Jun 09, 2009 7.892 7.930 7.810 7.905 147,390,208 +0.06(+0.73%)
Jun 08, 2009 7.835 7.924 7.753 7.848 146,853,472 +0.06(+0.73%)
Jun 05, 2009 7.994 8.013 7.734 7.791 241,556,832 -0.07(-0.88%)
Jun 04, 2009 7.658 7.873 7.639 7.861 257,823,856 +0.27(+3.58%)
Jun 03, 2009 7.639 7.709 7.513 7.589 221,923,376 -0.10(-1.32%)
Jun 02, 2009 7.709 7.779 7.646 7.690 304,741,472 -0.13(-1.62%)
Jun 01, 2009 7.835 7.962 7.741 7.817 303,577,568 +0.08(+1.06%)
May 29, 2009 7.658 7.810 7.513 7.734 297,966,336 +0.14(+1.83%)
May 28, 2009 7.443 7.620 7.317 7.595 293,663,232 +0.21(+2.83%)
May 27, 2009 7.684 7.709 7.361 7.386 271,391,936 -0.23(-2.99%)
May 26, 2009 7.285 7.646 7.279 7.614 237,956,480 +0.24(+3.26%)
May 22, 2009 7.494 7.513 7.342 7.374 151,691,312 -0.05(-0.68%)
May 21, 2009 7.304 7.507 7.285 7.424 343,670,336 +0.01(+0.17%)
May 20, 2009 7.791 7.823 7.361 7.412 434,556,000 -0.20(-2.66%)
May 19, 2009 7.772 7.899 7.602 7.614 249,511,216 -0.16(-2.03%)
May 18, 2009 7.500 7.823 7.443 7.772 216,858,064 +0.48(+6.59%)
May 15, 2009 7.469 7.532 7.228 7.292 241,598,752 -0.15(-2.04%)
May 14, 2009 7.140 7.513 7.134 7.443 275,388,032 +0.24(+3.34%)
May 13, 2009 7.374 7.431 7.020 7.203 305,229,888 -0.23(-3.06%)
May 12, 2009 7.810 7.829 7.349 7.431 326,579,072 -0.32(-4.16%)
May 11, 2009 7.975 8.069 7.722 7.753 326,176,704 -0.48(-5.84%)
May 08, 2009 7.665 8.272 7.722 8.234 473,921,824 +0.57(+7.43%)
May 07, 2009 8.266 8.266 7.545 7.665 449,648,384 -0.23(-2.88%)
May 06, 2009 7.532 7.943 7.494 7.892 424,036,512 +0.58(+7.96%)
May 05, 2009 7.279 7.443 7.235 7.311 256,923,104 -0.11(-1.45%)
May 04, 2009 7.096 7.424 7.089 7.418 334,870,208 +0.68(+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.