FINANCIAL SEL (NY: XLF )

45.66 +0.47 (+1.03%)
Streaming Delayed Price Updated: 1:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 10.52 10.54 10.52 10.52 64,397,512 -0.05(-0.43%)
Apr 29, 2011 10.58 10.58 10.52 10.57 38,420,300 -0.02(-0.18%)
Apr 28, 2011 10.49 10.61 10.49 10.59 67,714,712 +0.08(+0.80%)
Apr 27, 2011 10.47 10.53 10.39 10.50 87,840,232 +0.06(+0.62%)
Apr 26, 2011 10.41 10.46 10.38 10.44 77,924,912 +0.06(+0.62%)
Apr 25, 2011 10.41 10.41 10.37 10.38 46,623,424 -0.01(-0.12%)
Apr 21, 2011 10.38 10.41 10.32 10.39 68,436,136 +0.06(+0.56%)
Apr 20, 2011 10.38 10.39 10.29 10.33 98,791,928 +0.03(+0.25%)
Apr 19, 2011 10.32 10.33 10.23 10.30 90,974,328 +0.03(+0.31%)
Apr 18, 2011 10.30 10.31 10.21 10.27 129,948,552 -0.14(-1.36%)
Apr 15, 2011 10.45 10.49 10.39 10.41 81,016,392 +0.01(+0.06%)
Apr 14, 2011 10.42 10.44 10.36 10.41 91,233,432 -0.10(-0.91%)
Apr 13, 2011 10.67 10.67 10.47 10.50 118,816,560 -0.08(-0.75%)
Apr 12, 2011 10.56 10.65 10.51 10.58 99,320,584 -0.04(-0.36%)
Apr 11, 2011 10.63 10.70 10.60 10.62 62,487,100 +0.00(+0.00%)
Apr 08, 2011 10.77 10.79 10.60 10.62 92,286,944 -0.10(-0.90%)
Apr 07, 2011 10.76 10.81 10.69 10.72 76,703,272 -0.05(-0.48%)
Apr 06, 2011 10.69 10.78 10.66 10.77 103,013,096 +0.12(+1.15%)
Apr 05, 2011 10.63 10.68 10.60 10.65 59,659,000 -0.00(-0.04%)
Apr 04, 2011 10.67 10.71 10.61 10.65 59,368,880 -0.02(-0.14%)
Apr 01, 2011 10.65 10.71 10.62 10.67 101,885,096 +0.09(+0.85%)
Mar 31, 2011 10.55 10.60 10.54 10.58 76,598,128 -0.04(-0.36%)
Mar 30, 2011 10.61 10.61 10.61 10.61 95,486,288 +0.08(+0.80%)
Mar 29, 2011 10.49 10.54 10.43 10.53 59,071,220 +0.02(+0.21%)
Mar 28, 2011 10.55 10.58 10.50 10.51 49,438,404 -0.04(-0.33%)
Mar 25, 2011 10.53 10.58 10.49 10.54 70,051,352 +0.03(+0.28%)
Mar 24, 2011 10.49 10.52 10.40 10.51 96,792,352 +0.05(+0.49%)
Mar 23, 2011 10.46 10.50 10.34 10.46 100,611,872 -0.03(-0.27%)
Mar 22, 2011 10.55 10.56 10.49 10.49 71,511,880 -0.06(-0.53%)
Mar 21, 2011 10.52 10.55 10.49 10.55 120,870,120 +0.05(+0.46%)
Mar 18, 2011 10.49 10.58 10.45 10.50 261,412,896 +0.14(+1.33%)
Mar 17, 2011 10.38 10.39 10.24 10.36 151,768,640 +0.12(+1.20%)
Mar 16, 2011 10.44 10.46 10.17 10.24 270,792,672 -0.19(-1.86%)
Mar 15, 2011 10.37 10.48 10.35 10.43 160,465,584 -0.12(-1.16%)
Mar 14, 2011 10.57 10.60 10.46 10.55 108,853,176 -0.10(-0.91%)
Mar 11, 2011 10.51 10.68 10.51 10.65 136,286,736 +0.07(+0.67%)
Mar 10, 2011 10.67 10.68 10.55 10.58 144,449,776 -0.22(-2.01%)
Mar 09, 2011 10.79 10.85 10.71 10.80 109,997,656 -0.00(-0.02%)
Mar 08, 2011 10.61 10.82 10.61 10.80 123,777,008 +0.23(+2.19%)
Mar 07, 2011 10.66 10.71 10.52 10.57 107,349,928 -0.07(-0.67%)
Mar 04, 2011 10.75 10.75 10.56 10.64 162,999,984 -0.13(-1.23%)
Mar 03, 2011 10.67 10.79 10.66 10.77 130,497,736 +0.22(+2.04%)
Mar 02, 2011 10.60 10.65 10.51 10.55 103,733,016 -0.06(-0.61%)
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.