FINANCIAL SEL (NY: XLF )

42.12 +0.23 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 10.85 11.15 10.80 10.94 334,019,232 -0.11(-0.96%)
Jul 30, 2008 11.09 11.21 10.68 11.05 535,995,136 +0.15(+1.40%)
Jul 29, 2008 10.84 10.90 10.01 10.90 493,064,800 +0.78(+7.66%)
Jul 28, 2008 10.53 10.75 10.04 10.12 335,139,232 -0.42(-3.99%)
Jul 25, 2008 10.66 10.86 10.38 10.54 386,846,720 -0.14(-1.28%)
Jul 24, 2008 11.46 11.46 10.59 10.68 537,222,784 -0.67(-5.94%)
Jul 23, 2008 11.13 11.70 11.08 11.35 703,091,392 +0.25(+2.24%)
Jul 22, 2008 10.23 11.21 10.09 11.11 653,510,720 +0.60(+5.69%)
Jul 21, 2008 10.74 10.89 10.45 10.51 417,963,808 +0.03(+0.29%)
Jul 18, 2008 10.58 10.69 10.24 10.48 507,724,064 +0.25(+2.43%)
Jul 17, 2008 10.24 10.59 9.890 10.23 1,041,024,384 +0.45(+4.56%)
Jul 16, 2008 8.997 9.824 8.871 9.783 717,965,504 +1.07(+12.34%)
Jul 15, 2008 8.901 9.236 8.501 8.709 925,497,536 -0.31(-3.43%)
Jul 14, 2008 9.732 9.834 8.997 9.018 466,714,368 -0.48(-5.07%)
Jul 11, 2008 9.469 9.778 9.271 9.499 614,932,096 -0.25(-2.60%)
Jul 10, 2008 9.722 9.956 9.605 9.753 460,364,192 -0.06(-0.62%)
Jul 09, 2008 10.41 10.46 9.798 9.814 444,299,072 -0.59(-5.70%)
Jul 08, 2008 9.849 10.41 9.722 10.41 490,274,496 +0.62(+6.32%)
Jul 07, 2008 10.21 10.32 9.672 9.788 376,593,632 -0.32(-3.16%)
Jul 04, 2008 10.26 10.33 10.03 10.11 164,581,472 +0.00(+0.00%)
Jul 03, 2008 10.26 10.33 10.03 10.11 164,581,472 -0.05(-0.45%)
Jul 02, 2008 10.36 10.51 10.14 10.15 289,080,800 -0.16(-1.52%)
Jul 01, 2008 10.10 10.35 9.920 10.31 468,006,080 +0.07(+0.69%)
Jun 30, 2008 10.44 10.46 10.17 10.24 289,308,832 -0.20(-1.94%)
Jun 27, 2008 10.57 10.68 10.32 10.44 287,770,560 -0.12(-1.15%)
Jun 26, 2008 10.76 10.86 10.55 10.56 285,146,208 -0.49(-4.45%)
Jun 25, 2008 11.08 11.38 10.98 11.06 433,619,520 +0.04(+0.32%)
Jun 24, 2008 10.86 11.14 10.72 11.02 400,235,168 +0.16(+1.49%)
Jun 23, 2008 11.18 11.20 10.81 10.86 241,222,048 -0.27(-2.41%)
Jun 20, 2008 11.25 11.41 10.64 11.13 356,529,760 -0.40(-3.47%)
Jun 19, 2008 11.45 11.57 11.19 11.53 328,659,744 +0.09(+0.75%)
Jun 18, 2008 11.40 11.71 11.29 11.44 297,146,176 -0.19(-1.61%)
Jun 17, 2008 12.08 12.09 11.57 11.63 241,950,560 -0.29(-2.47%)
Jun 16, 2008 11.74 12.04 11.66 11.92 244,749,152 +0.09(+0.73%)
Jun 13, 2008 11.73 11.85 11.50 11.84 252,293,744 +0.24(+2.05%)
Jun 12, 2008 11.45 11.75 11.40 11.60 392,943,136 +0.21(+1.87%)
Jun 11, 2008 11.74 11.77 11.32 11.38 343,828,000 -0.37(-3.15%)
Jun 10, 2008 11.78 11.85 11.48 11.76 348,313,184 +0.08(+0.69%)
Jun 09, 2008 11.89 11.96 11.46 11.67 336,732,480 -0.17(-1.45%)
Jun 06, 2008 12.33 12.34 11.82 11.85 308,658,240 -0.61(-4.92%)
Jun 05, 2008 12.30 12.48 12.27 12.46 221,149,648 +0.23(+1.86%)
Jun 04, 2008 12.25 12.47 12.10 12.23 270,931,456 -0.08(-0.62%)
Jun 03, 2008 12.46 12.50 12.14 12.31 242,786,800 -0.08(-0.61%)
Jun 02, 2008 12.52 12.52 12.24 12.38 167,731,008 -0.17(-1.33%)
May 30, 2008 12.78 12.80 12.44 12.55 126,640,024 -0.13(-1.04%)
May 29, 2008 12.46 12.77 12.46 12.68 154,936,544 +0.18(+1.42%)
May 28, 2008 12.66 12.67 12.31 12.51 222,848,944 -0.03(-0.24%)
May 27, 2008 12.43 12.62 12.43 12.54 134,027,096 +0.04(+0.32%)
May 26, 2008 12.63 12.63 12.43 12.50 0 +0.02(+0.16%)
May 23, 2008 12.63 12.63 12.43 12.47 142,674,208 -0.22(-1.72%)
May 22, 2008 12.53 12.81 12.53 12.69 130,977,536 +0.11(+0.85%)
May 21, 2008 12.91 12.99 12.54 12.59 213,833,056 -0.35(-2.74%)
May 20, 2008 13.11 13.12 12.87 12.94 155,755,104 -0.30(-2.26%)
May 19, 2008 13.30 13.46 13.14 13.24 137,377,952 -0.07(-0.53%)
May 16, 2008 13.47 13.47 13.19 13.31 103,446,168 -0.15(-1.09%)
May 15, 2008 13.29 13.48 13.18 13.46 144,393,520 +0.18(+1.34%)
May 14, 2008 13.28 13.37 13.20 13.28 128,373,984 +0.13(+0.96%)
May 13, 2008 13.38 13.39 13.12 13.15 148,581,968 -0.20(-1.48%)
May 12, 2008 13.19 13.37 13.14 13.35 133,649,792 +0.20(+1.50%)
May 09, 2008 13.09 13.39 13.06 13.15 227,622,848 -0.03(-0.19%)
May 08, 2008 13.50 13.50 13.12 13.18 266,897,536 -0.27(-2.00%)
May 07, 2008 13.97 13.97 13.39 13.45 190,702,032 -0.47(-3.39%)
May 06, 2008 13.61 13.96 13.14 13.92 199,623,552 +0.09(+0.62%)
May 05, 2008 13.94 13.98 13.75 13.83 126,189,816 -0.19(-1.37%)
May 02, 2008 14.22 14.28 13.89 14.03 194,302,976 +0.06(+0.40%)
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.