FINANCIAL SEL (NY: XLF )

45.74 +0.55 (+1.22%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.301 9.301 8.894 8.945 215,405,296 -0.44(-4.68%)
Oct 29, 2009 9.168 9.397 9.098 9.384 187,903,552 +0.38(+4.18%)
Oct 28, 2009 9.257 9.295 8.983 9.007 184,589,408 -0.29(-3.10%)
Oct 27, 2009 9.371 9.410 9.238 9.295 159,933,552 -0.07(-0.75%)
Oct 26, 2009 9.607 9.639 9.314 9.365 190,898,080 -0.25(-2.58%)
Oct 23, 2009 9.658 9.671 9.550 9.613 138,856,944 -0.14(-1.44%)
Oct 22, 2009 9.518 9.772 9.480 9.753 189,427,824 +0.28(+2.96%)
Oct 21, 2009 9.632 9.792 9.467 9.473 135,052,576 -0.18(-1.91%)
Oct 20, 2009 9.677 9.709 9.639 9.658 167,656,368 -0.08(-0.78%)
Oct 19, 2009 9.728 9.785 9.645 9.734 145,733,904 +0.04(+0.46%)
Oct 16, 2009 9.741 9.766 9.664 9.690 177,070,384 -0.24(-2.37%)
Oct 15, 2009 9.906 9.944 9.836 9.925 131,473,488 -0.09(-0.89%)
Oct 14, 2009 9.893 10.03 9.823 10.01 209,828,800 +0.33(+3.42%)
Oct 13, 2009 9.715 9.747 9.599 9.683 116,781,128 -0.10(-0.98%)
Oct 12, 2009 9.721 9.792 9.690 9.779 116,907,560 +0.08(+0.79%)
Oct 09, 2009 9.594 9.709 9.575 9.702 94,215,704 +0.08(+0.86%)
Oct 08, 2009 9.677 9.734 9.588 9.620 143,692,480 +0.01(+0.13%)
Oct 07, 2009 9.461 9.613 9.441 9.607 153,992,944 +0.10(+1.07%)
Oct 06, 2009 9.511 9.607 9.365 9.505 200,331,536 +0.12(+1.29%)
Oct 05, 2009 9.212 9.403 9.187 9.384 155,374,944 +0.29(+3.15%)
Oct 02, 2009 8.938 9.203 8.894 9.098 202,863,616 +0.00(+0.00%)
Oct 01, 2009 9.461 9.480 9.085 9.098 200,247,200 -0.41(-4.35%)
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%)
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.