FINANCIAL SEL (NY: XLF )

45.65 +0.46 (+1.01%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 9.613 9.645 9.403 9.511 229,503,856 -0.04(-0.40%)
Sep 29, 2009 9.639 9.709 9.537 9.550 162,161,200 +0.00(+0.02%)
Sep 28, 2009 9.340 9.613 9.327 9.548 123,259,176 +0.26(+2.79%)
Sep 25, 2009 9.327 9.384 9.219 9.289 183,401,056 -0.09(-0.95%)
Sep 24, 2009 9.626 9.652 9.320 9.378 208,303,856 -0.19(-2.00%)
Sep 23, 2009 9.785 9.830 9.556 9.569 171,032,672 -0.20(-2.02%)
Sep 22, 2009 9.690 9.779 9.632 9.766 135,042,800 +0.22(+2.27%)
Sep 21, 2009 9.550 9.601 9.518 9.550 132,175,768 -0.09(-0.92%)
Sep 18, 2009 9.696 9.709 9.582 9.639 143,437,904 -0.06(-0.60%)
Sep 17, 2009 9.685 9.799 9.589 9.697 176,444,128 +0.24(+2.50%)
Sep 16, 2009 9.424 9.691 9.399 9.461 196,056,048 +0.09(+1.00%)
Sep 15, 2009 9.373 9.462 9.253 9.367 165,133,552 +0.02(+0.20%)
Sep 14, 2009 9.107 9.373 9.100 9.348 113,316,632 +0.12(+1.31%)
Sep 11, 2009 9.316 9.323 9.218 9.227 102,912,720 -0.06(-0.62%)
Sep 10, 2009 9.177 9.304 9.069 9.284 146,094,000 +0.08(+0.83%)
Sep 09, 2009 9.094 9.240 9.069 9.208 142,407,440 +0.14(+1.53%)
Sep 08, 2009 9.164 9.177 9.018 9.069 127,089,808 +0.04(+0.43%)
Sep 04, 2009 8.986 9.030 8.903 9.030 114,204,688 +0.10(+1.14%)
Sep 03, 2009 8.853 8.961 8.789 8.929 124,610,424 +0.17(+1.96%)
Sep 02, 2009 8.757 8.891 8.726 8.757 166,208,368 -0.08(-0.86%)
Sep 01, 2009 9.265 9.367 8.815 8.834 300,130,112 -0.50(-5.37%)
Aug 31, 2009 9.196 9.342 9.183 9.335 129,795,592 -0.03(-0.34%)
Aug 28, 2009 9.443 9.462 9.259 9.367 127,038,296 +0.01(+0.14%)
Aug 27, 2009 9.253 9.373 9.151 9.354 128,154,120 +0.10(+1.03%)
Aug 26, 2009 9.234 9.322 9.151 9.259 145,802,976 -0.03(-0.27%)
Aug 25, 2009 9.240 9.373 9.240 9.284 148,751,712 +0.12(+1.26%)
Aug 24, 2009 9.373 9.437 9.145 9.169 195,064,736 -0.07(-0.77%)
Aug 21, 2009 9.164 9.284 9.113 9.240 171,902,576 +0.18(+1.96%)
Aug 20, 2009 8.859 9.081 8.853 9.062 142,318,704 +0.23(+2.59%)
Aug 19, 2009 8.700 8.891 8.681 8.834 123,142,448 -0.01(-0.07%)
Aug 18, 2009 8.745 8.878 8.732 8.840 127,461,000 +0.11(+1.24%)
Aug 17, 2009 8.776 8.789 8.649 8.732 181,090,960 -0.31(-3.44%)
Aug 14, 2009 9.094 9.100 8.891 9.043 170,656,608 -0.06(-0.63%)
Aug 13, 2009 9.056 9.107 8.891 9.100 212,559,408 +0.18(+2.07%)
Aug 12, 2009 8.713 8.986 8.707 8.916 164,430,624 +0.18(+2.03%)
Aug 11, 2009 9.018 9.024 8.726 8.738 201,610,432 -0.34(-3.71%)
Aug 10, 2009 9.100 9.177 8.967 9.075 149,361,632 -0.04(-0.42%)
Aug 07, 2009 9.005 9.272 8.954 9.113 298,110,240 +0.23(+2.65%)
Aug 06, 2009 9.081 9.113 8.799 8.878 371,497,504 -0.06(-0.71%)
Aug 05, 2009 8.694 8.986 8.649 8.942 262,556,144 +0.34(+4.00%)
Aug 04, 2009 8.427 8.688 8.395 8.598 157,572,656 +0.13(+1.49%)
Aug 03, 2009 8.414 8.484 8.359 8.472 181,318,304 +0.21(+2.54%)
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%)
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.