FINANCIAL SEL (NY: XLF )

45.74 +0.55 (+1.23%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 9.500 9.672 9.468 9.574 123,167,984 -0.03(-0.30%)
Jul 28, 2011 9.617 9.714 9.578 9.604 100,487,088 +0.01(+0.07%)
Jul 27, 2011 9.785 9.785 9.584 9.597 190,768,032 -0.23(-2.37%)
Jul 26, 2011 9.824 9.882 9.778 9.830 141,898,128 -0.01(-0.13%)
Jul 25, 2011 9.814 9.875 9.759 9.843 98,496,344 -0.07(-0.72%)
Jul 22, 2011 9.940 9.953 9.901 9.914 75,722,856 -0.03(-0.26%)
Jul 21, 2011 9.811 9.972 9.801 9.940 237,473,888 +0.23(+2.40%)
Jul 20, 2011 9.649 9.752 9.642 9.707 148,719,520 +0.11(+1.14%)
Jul 19, 2011 9.513 9.623 9.481 9.598 168,930,656 +0.12(+1.24%)
Jul 18, 2011 9.558 9.572 9.371 9.481 172,141,280 -0.13(-1.35%)
Jul 15, 2011 9.707 9.707 9.532 9.610 166,206,256 -0.02(-0.20%)
Jul 14, 2011 9.785 9.791 9.623 9.629 189,212,096 -0.07(-0.73%)
Jul 13, 2011 9.752 9.843 9.688 9.701 132,825,888 +0.01(+0.07%)
Jul 12, 2011 9.694 9.830 9.681 9.694 100,078,424 -0.04(-0.40%)
Jul 11, 2011 9.869 9.875 9.688 9.733 135,163,728 -0.27(-2.72%)
Jul 08, 2011 9.979 10.00 9.934 10.00 96,130,824 -0.13(-1.28%)
Jul 07, 2011 10.10 10.16 10.08 10.13 70,195,960 +0.16(+1.62%)
Jul 06, 2011 9.953 9.979 9.895 9.972 82,935,360 -0.05(-0.52%)
Jul 05, 2011 10.09 10.10 9.979 10.02 126,748,368 -0.09(-0.90%)
Jul 01, 2011 9.914 10.13 9.914 10.11 97,555,056 +0.18(+1.82%)
Jun 30, 2011 9.927 9.972 9.843 9.934 116,369,656 +0.04(+0.39%)
Jun 29, 2011 9.785 9.908 9.759 9.895 139,996,016 +0.20(+2.07%)
Jun 28, 2011 9.694 9.694 9.629 9.694 73,565,264 +0.05(+0.47%)
Jun 27, 2011 9.539 9.681 9.539 9.649 76,938,616 +0.10(+1.02%)
Jun 24, 2011 9.617 9.636 9.500 9.552 114,897,424 -0.06(-0.61%)
Jun 23, 2011 9.591 9.636 9.494 9.610 159,716,864 -0.10(-1.00%)
Jun 22, 2011 9.727 9.830 9.694 9.707 133,344,600 -0.06(-0.60%)
Jun 21, 2011 9.688 9.785 9.630 9.765 119,946,008 +0.14(+1.41%)
Jun 20, 2011 9.623 9.649 9.597 9.629 82,953,832 -0.01(-0.07%)
Jun 17, 2011 9.655 9.675 9.591 9.637 126,076,856 +0.08(+0.84%)
Jun 16, 2011 9.498 46.94 9.453 9.556 208,929,808 +0.05(+0.54%)
Jun 15, 2011 9.614 9.653 9.440 9.505 237,558,656 -0.21(-2.16%)
Jun 14, 2011 9.756 9.802 9.692 9.714 132,122,136 +0.05(+0.50%)
Jun 13, 2011 9.608 9.692 9.550 9.666 148,141,072 +0.10(+1.01%)
Jun 10, 2011 9.589 9.653 9.434 9.569 228,586,944 -0.06(-0.67%)
Jun 09, 2011 9.543 9.672 9.518 9.634 92,346,496 +0.11(+1.15%)
Jun 08, 2011 9.589 9.647 9.505 9.524 128,656,000 -0.09(-0.91%)
Jun 07, 2011 9.701 9.737 9.601 9.611 123,114,680 -0.02(-0.23%)
Jun 06, 2011 9.776 9.795 9.608 9.634 183,093,488 -0.19(-1.91%)
Jun 03, 2011 9.776 9.931 9.763 9.821 150,707,504 -0.17(-1.68%)
May 24, 2011 10.03 10.05 9.931 9.989 100,144,016 -0.01(-0.13%)
May 23, 2011 10.02 10.07 10.00 10.00 117,799,336 -0.14(-1.40%)
May 20, 2011 10.25 10.30 10.13 10.14 112,588,880 -0.14(-1.38%)
May 19, 2011 10.32 10.33 10.25 10.29 80,713,240 +0.00(+0.00%)
May 18, 2011 10.23 10.29 10.20 10.29 75,542,824 +0.05(+0.44%)
May 17, 2011 10.12 10.25 10.12 10.24 123,991,616 +0.08(+0.76%)
May 16, 2011 10.13 10.28 10.11 10.16 113,193,280 -0.01(-0.13%)
May 13, 2011 10.32 10.34 10.16 10.18 103,537,344 -0.15(-1.44%)
May 12, 2011 10.30 10.34 10.21 10.32 98,077,648 +0.00(+0.00%)
May 11, 2011 10.44 10.45 10.31 10.32 122,295,768 -0.14(-1.36%)
May 10, 2011 10.39 10.49 10.38 10.47 87,248,952 +0.10(+0.93%)
May 09, 2011 10.36 10.40 10.32 10.37 60,302,144 -0.03(-0.25%)
May 06, 2011 10.45 10.50 10.36 10.40 128,913,160 +0.05(+0.50%)
May 05, 2011 10.43 10.45 10.31 10.34 130,153,048 -0.14(-1.29%)
May 04, 2011 10.58 10.58 10.45 10.48 141,675,984 -0.09(-0.86%)
May 03, 2011 10.50 10.60 10.49 10.57 107,409,328 +0.05(+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.