FINANCIAL SEL (NY: XLF )

45.19 -0.14 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2010 9.112 9.234 9.112 9.173 197,239,376 +0.12(+1.30%)
Jan 29, 2010 9.183 9.307 9.029 9.055 283,485,920 -0.06(-0.70%)
Jan 28, 2010 9.234 9.278 9.004 9.119 350,405,504 -0.04(-0.49%)
Jan 27, 2010 8.972 9.183 8.933 9.163 323,782,272 +0.22(+2.43%)
Jan 26, 2010 9.048 9.195 8.933 8.946 193,100,800 -0.16(-1.75%)
Jan 25, 2010 9.183 9.221 9.017 9.106 228,218,960 +0.05(+0.55%)
Jan 22, 2010 9.329 9.374 9.004 9.056 331,956,896 -0.31(-3.26%)
Jan 21, 2010 9.630 9.693 9.259 9.361 394,364,928 -0.27(-2.85%)
Jan 20, 2010 9.598 9.700 9.534 9.636 126,371,352 -0.03(-0.26%)
Jan 19, 2010 9.502 9.668 9.451 9.661 127,585,552 +0.12(+1.27%)
Jan 15, 2010 9.681 9.540 9.540 9.540 184,882,960 -0.20(-2.03%)
Jan 14, 2010 9.661 9.770 9.636 9.738 90,125,544 +0.04(+0.46%)
Jan 13, 2010 9.585 9.725 9.508 9.693 128,286,016 +0.11(+1.13%)
Jan 12, 2010 9.649 9.693 9.521 9.585 175,065,456 -0.14(-1.44%)
Jan 11, 2010 9.815 9.821 9.668 9.725 92,545,424 +0.01(+0.07%)
Jan 08, 2010 9.725 9.776 9.642 9.719 142,324,672 -0.06(-0.59%)
Jan 07, 2010 9.591 9.834 9.572 9.776 149,947,728 +0.20(+2.13%)
Jan 06, 2010 9.547 9.610 9.476 9.572 96,038,240 +0.02(+0.20%)
Jan 05, 2010 9.368 9.553 9.355 9.553 123,105,976 +0.17(+1.84%)
Jan 04, 2010 9.272 9.406 9.253 9.380 118,236,552 +0.19(+2.01%)
Dec 31, 2009 9.227 9.195 9.195 9.195 64,086,932 -0.02(-0.21%)
Dec 30, 2009 9.170 9.221 9.131 9.214 45,178,784 +0.01(+0.07%)
Dec 29, 2009 9.272 9.278 9.208 9.208 41,278,452 -0.04(-0.41%)
Dec 28, 2009 9.291 9.317 9.208 9.246 46,184,028 -0.03(-0.34%)
Dec 24, 2009 9.227 9.278 9.221 9.278 28,607,732 +0.08(+0.90%)
Dec 23, 2009 9.246 9.259 9.176 9.195 60,431,388 -0.04(-0.41%)
Dec 22, 2009 9.208 9.240 9.189 9.234 40,884,820 +0.04(+0.42%)
Dec 21, 2009 9.125 9.214 9.119 9.195 91,128,952 +0.11(+1.27%)
Dec 18, 2009 9.007 9.093 8.946 9.080 147,940,864 +0.13(+1.44%)
Dec 17, 2009 9.047 9.072 8.951 8.951 144,656,352 -0.19(-2.09%)
Dec 16, 2009 9.123 9.180 9.085 9.142 143,035,712 +0.08(+0.84%)
Dec 15, 2009 9.155 9.193 9.028 9.066 134,454,912 -0.15(-1.59%)
Dec 14, 2009 9.180 9.219 9.149 9.212 92,906,360 +0.05(+0.56%)
Dec 11, 2009 9.104 9.168 9.028 9.161 103,709,816 +0.06(+0.70%)
Dec 10, 2009 9.136 9.180 9.053 9.098 109,979,704 -0.01(-0.14%)
Dec 09, 2009 9.098 9.161 9.028 9.110 115,516,232 +0.03(+0.35%)
Dec 08, 2009 9.104 9.149 9.053 9.079 170,595,616 -0.08(-0.90%)
Dec 07, 2009 9.276 9.333 9.129 9.161 127,431,368 -0.15(-1.64%)
Dec 04, 2009 9.314 9.352 9.155 9.314 307,153,120 +0.17(+1.88%)
Dec 03, 2009 9.410 9.511 9.123 9.142 259,816,832 -0.19(-2.05%)
Dec 02, 2009 9.320 9.378 9.282 9.333 97,295,776 -0.01(-0.07%)
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.