FINANCIAL SEL (NY: XLF )

45.19 -0.14 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.669 7.917 7.582 7.849 87,929,040 +0.19(+2.51%)
Nov 26, 2008 7.111 7.688 7.068 7.657 220,614,384 +0.34(+4.66%)
Nov 25, 2008 7.347 7.452 6.956 7.316 378,087,424 +0.40(+5.83%)
Nov 24, 2008 6.330 7.186 6.249 6.913 495,498,208 +0.91(+15.19%)
Nov 21, 2008 6.094 6.107 5.375 6.001 579,718,400 +0.18(+3.09%)
Nov 20, 2008 6.411 6.559 5.729 5.822 646,692,096 -0.70(-10.74%)
Nov 19, 2008 7.241 7.291 6.473 6.522 334,042,464 -0.76(-10.47%)
Nov 18, 2008 7.421 7.508 6.981 7.285 348,413,760 -0.11(-1.43%)
Nov 17, 2008 7.756 7.824 7.347 7.390 297,702,944 -0.50(-6.36%)
Nov 14, 2008 8.134 8.351 7.787 7.892 308,547,648 -0.42(-5.07%)
Nov 13, 2008 7.868 8.382 7.254 8.314 423,171,392 +0.56(+7.28%)
Nov 12, 2008 8.116 8.271 7.731 7.750 305,404,864 -0.51(-6.16%)
Nov 11, 2008 8.401 8.531 8.122 8.258 281,423,456 -0.30(-3.48%)
Nov 10, 2008 9.033 9.114 8.376 8.556 183,650,592 -0.26(-2.95%)
Nov 07, 2008 8.816 8.946 8.599 8.816 183,877,712 +0.12(+1.35%)
Nov 06, 2008 9.182 9.387 8.649 8.698 264,302,544 -0.63(-6.78%)
Nov 05, 2008 10.06 10.13 9.269 9.331 193,317,760 -0.87(-8.57%)
Nov 04, 2008 9.864 10.25 9.821 10.21 181,597,312 +0.48(+4.97%)
Nov 03, 2008 9.604 9.765 9.563 9.721 108,640,552 +0.09(+0.97%)
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%)
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.