FINANCIAL SEL (NY: XLF )

45.57 +0.38 (+0.84%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.058 9.647 9.058 9.628 227,522,336 +0.44(+4.79%)
Oct 30, 2008 9.300 9.387 8.990 9.188 258,986,720 +0.27(+3.06%)
Oct 29, 2008 9.238 9.597 8.903 8.915 281,338,144 -0.54(-5.70%)
Oct 28, 2008 8.636 9.529 8.060 9.455 316,705,312 +1.24(+15.09%)
Oct 27, 2008 8.537 8.822 8.140 8.215 240,402,672 -0.19(-2.21%)
Oct 24, 2008 8.184 8.866 8.165 8.401 330,481,024 -0.62(-6.87%)
Oct 23, 2008 9.114 9.207 8.432 9.021 325,861,696 -0.07(-0.82%)
Oct 22, 2008 9.492 9.597 8.779 9.095 286,764,768 -0.58(-6.02%)
Oct 21, 2008 9.690 10.06 9.678 9.678 213,504,656 -0.25(-2.56%)
Oct 20, 2008 9.765 9.957 9.455 9.932 223,666,608 +0.42(+4.36%)
Oct 17, 2008 9.591 10.15 9.504 9.517 382,929,088 -0.37(-3.70%)
Oct 16, 2008 9.845 9.969 9.044 9.883 502,092,480 +0.30(+3.17%)
Oct 15, 2008 10.28 10.43 9.579 9.579 335,680,800 -1.12(-10.43%)
Oct 14, 2008 10.81 11.08 10.30 10.69 538,077,696 +0.60(+5.96%)
Oct 13, 2008 9.907 10.13 9.213 10.09 359,682,720 +0.73(+7.81%)
Oct 10, 2008 8.190 9.362 7.930 9.362 849,785,280 +0.87(+10.30%)
Oct 09, 2008 9.969 10.03 8.481 8.488 636,750,208 -1.00(-10.58%)
Oct 08, 2008 9.461 10.34 9.356 9.492 637,089,280 -0.43(-4.31%)
Oct 07, 2008 11.23 11.25 9.889 9.920 571,881,024 -1.24(-11.11%)
Oct 06, 2008 11.17 11.48 10.68 11.16 550,775,424 -0.48(-4.15%)
Oct 03, 2008 12.52 12.80 11.64 11.64 0 -0.56(-4.62%)
Oct 02, 2008 12.70 12.83 12.15 12.21 279,794,144 -0.61(-4.74%)
Oct 01, 2008 12.31 12.82 12.15 12.82 309,214,464 +0.50(+4.08%)
Sep 30, 2008 11.72 12.49 11.58 12.31 278,699,744 +0.74(+6.43%)
Sep 29, 2008 12.74 12.82 11.40 11.57 535,786,144 -1.69(-12.76%)
Sep 26, 2008 12.31 13.26 12.23 13.26 0 +0.35(+2.74%)
Sep 25, 2008 12.63 13.01 12.52 12.91 257,615,456 +0.35(+2.76%)
Sep 24, 2008 12.82 12.83 12.37 12.56 220,464,016 -0.14(-1.07%)
Sep 23, 2008 12.73 12.99 12.40 12.70 280,044,832 -0.11(-0.82%)
Sep 22, 2008 13.79 13.80 12.06 12.80 303,633,408 -1.07(-7.73%)
Sep 19, 2008 15.00 15.19 13.00 13.88 0 +1.42(+11.37%)
Sep 18, 2008 11.59 12.56 10.56 12.46 1,386,581,760 +1.01(+8.81%)
Sep 17, 2008 12.00 12.10 11.14 11.45 824,730,816 -1.10(-8.77%)
Sep 16, 2008 11.19 12.60 11.07 12.55 784,183,872 +0.77(+6.53%)
Sep 15, 2008 12.15 12.76 11.77 11.78 733,774,144 -1.23(-9.46%)
Sep 12, 2008 12.87 13.24 12.79 13.01 414,521,376 -0.22(-1.63%)
Sep 11, 2008 12.49 13.23 12.41 13.23 543,289,600 +0.34(+2.63%)
Sep 10, 2008 13.15 13.47 12.70 12.89 409,466,848 -0.20(-1.55%)
Sep 09, 2008 13.67 13.97 13.02 13.09 538,307,712 -0.86(-6.17%)
Sep 08, 2008 14.44 14.46 13.44 13.95 684,253,504 +0.58(+4.32%)
Sep 05, 2008 12.71 13.38 12.69 13.38 0 +0.43(+3.33%)
Sep 04, 2008 13.38 13.49 12.90 12.95 298,690,656 -0.60(-4.45%)
Sep 03, 2008 13.30 13.59 13.17 13.55 235,646,208 +0.20(+1.47%)
Sep 02, 2008 13.51 13.61 13.12 13.35 264,277,088 +0.17(+1.31%)
Aug 29, 2008 13.03 13.25 12.99 13.18 226,441,152 +0.05(+0.37%)
Aug 28, 2008 12.79 13.20 12.74 13.13 251,623,584 +0.50(+4.00%)
Aug 27, 2008 12.42 12.67 12.32 12.63 144,384,816 +0.23(+1.84%)
Aug 26, 2008 12.32 12.51 12.19 12.40 172,248,432 +0.06(+0.45%)
Aug 25, 2008 12.59 12.59 12.31 12.34 156,710,896 -0.42(-3.28%)
Aug 22, 2008 12.59 12.81 12.46 12.76 239,560,032 +0.48(+3.91%)
Aug 21, 2008 12.22 12.43 12.16 12.28 214,517,968 -0.24(-1.92%)
Aug 20, 2008 12.29 12.52 12.07 12.52 277,959,616 +0.21(+1.70%)
Aug 19, 2008 12.46 12.51 12.13 12.31 282,998,112 -0.36(-2.82%)
Aug 18, 2008 12.91 13.09 12.58 12.67 262,850,064 -0.47(-3.61%)
Aug 15, 2008 13.09 13.31 12.98 13.14 217,469,872 +0.12(+0.95%)
Aug 14, 2008 12.59 13.08 12.54 13.02 211,003,520 +0.33(+2.57%)
Aug 13, 2008 12.88 12.91 12.45 12.69 372,492,544 -0.39(-2.96%)
Aug 12, 2008 13.53 13.54 12.92 13.08 310,676,096 -0.65(-4.75%)
Aug 11, 2008 13.46 14.00 13.35 13.73 262,213,888 +0.28(+2.06%)
Aug 08, 2008 12.96 13.62 12.94 13.46 287,057,952 +0.34(+2.63%)
Aug 07, 2008 13.45 13.59 12.93 13.11 307,091,392 -0.65(-4.74%)
Aug 06, 2008 13.65 13.82 13.48 13.76 230,708,656 -0.06(-0.44%)
Aug 05, 2008 13.41 13.84 13.31 13.82 294,212,544 +0.65(+4.90%)
Aug 04, 2008 13.19 13.39 12.95 13.18 229,329,504 -0.17(-1.24%)
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.