FINANCIAL SEL (NY: XLF )

45.24 -0.09 (-0.20%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 9.427 9.491 9.311 9.427 92,271,128 -0.01(-0.07%)
Jul 29, 2010 9.484 9.529 9.318 9.433 4,213 +0.03(+0.34%)
Jul 28, 2010 9.401 9.516 9.369 9.401 357,147 -0.08(-0.88%)
Jul 27, 2010 9.484 9.625 9.465 9.484 250,597 +0.03(+0.27%)
Jul 26, 2010 9.343 9.478 9.294 9.459 123,407,128 +0.13(+1.37%)
Jul 23, 2010 9.241 9.356 9.158 9.331 108,941,328 +0.07(+0.76%)
Jul 22, 2010 9.113 9.299 9.113 9.260 378,330 +0.26(+2.92%)
Jul 21, 2010 9.311 9.311 8.972 8.997 159,950,976 -0.15(-1.61%)
Jul 20, 2010 8.882 9.158 8.869 9.145 229,830 +0.10(+1.06%)
Jul 19, 2010 9.068 9.106 8.901 9.049 111,277,824 -0.01(-0.07%)
Jul 16, 2010 9.054 9.356 9.029 9.055 221,067,728 -0.28(-2.95%)
Jul 15, 2010 9.484 9.504 9.247 9.331 149,887,808 -0.14(-1.49%)
Jul 14, 2010 9.497 9.504 9.369 9.472 181,467 -0.07(-0.74%)
Jul 13, 2010 9.433 9.593 9.427 9.542 202,079 +0.23(+2.48%)
Jul 12, 2010 9.286 9.331 9.196 9.311 84,993,656 +0.01(+0.14%)
Jul 09, 2010 9.299 9.315 9.129 9.299 126,527,928 +0.13(+1.40%)
Jul 08, 2010 9.209 9.222 9.029 9.170 69,048 +0.07(+0.77%)
Jul 07, 2010 8.773 9.119 8.760 9.100 171,384,896 +0.38(+4.41%)
Jul 06, 2010 8.715 8.901 8.619 8.715 81,460 +0.05(+0.59%)
Jul 02, 2010 8.664 8.844 8.594 8.664 104,379,256 -0.10(-1.17%)
Jul 01, 2010 8.837 8.908 8.552 8.767 208,556,240 -0.08(-0.94%)
Jun 30, 2010 8.946 9.049 8.812 8.850 21,514 -0.11(-1.22%)
Jun 29, 2010 8.959 9.177 8.888 8.959 1,056,566 -0.42(-4.48%)
Jun 25, 2010 9.379 9.401 9.119 9.379 221,002,528 +0.25(+2.70%)
Jun 24, 2010 9.241 9.321 9.093 9.132 89,778 -0.17(-1.79%)
Jun 23, 2010 9.350 9.396 9.242 9.299 186,850,000 -0.04(-0.45%)
Jun 22, 2010 9.497 9.542 9.331 9.340 295,908 -0.15(-1.59%)
Jun 21, 2010 9.613 9.645 9.440 9.491 133,684,752 -0.01(-0.13%)
Jun 18, 2010 9.504 9.523 9.433 9.504 104,188,440 +0.05(+0.51%)
Jun 17, 2010 9.494 9.507 9.353 9.455 112,661,616 -0.01(-0.14%)
Jun 16, 2010 9.404 9.519 9.367 9.468 13,771 +0.00(+0.05%)
Jun 15, 2010 9.302 9.481 9.244 9.463 38,921 +0.22(+2.37%)
Jun 14, 2010 9.359 9.404 9.232 9.244 141,736,272 -0.04(-0.41%)
Jun 11, 2010 9.168 9.315 9.142 9.283 84,322,520 +0.03(+0.28%)
Jun 10, 2010 9.097 9.276 9.031 9.257 133,834 +0.29(+3.28%)
Jun 09, 2010 9.123 9.193 8.924 8.963 194,836,512 -0.10(-1.06%)
Jun 08, 2010 8.924 9.065 8.764 9.059 133,608 +0.19(+2.09%)
Jun 07, 2010 9.091 9.136 8.840 8.873 162,588,688 -0.18(-1.98%)
Jun 04, 2010 9.052 9.289 9.008 9.052 186,552,272 -0.45(-4.71%)
Jun 03, 2010 9.519 9.539 9.327 9.500 160,143,040 +0.02(+0.20%)
Jun 02, 2010 9.289 9.481 9.200 9.481 103,794 +0.29(+3.13%)
Jun 01, 2010 9.289 9.423 9.180 9.193 68,103 -0.20(-2.11%)
May 28, 2010 9.391 9.583 9.356 9.391 199,291,104 -0.21(-2.20%)
May 27, 2010 9.385 9.609 9.331 9.603 190,671,040 +0.42(+4.53%)
May 26, 2010 9.398 9.417 9.136 9.187 263,384 -0.06(-0.69%)
May 25, 2010 8.912 9.257 8.854 9.251 940,846 +0.08(+0.91%)
May 24, 2010 9.481 9.481 9.155 9.168 168,447,376 -0.27(-2.85%)
May 21, 2010 8.924 9.557 8.924 9.436 326,004,544 +0.32(+3.55%)
May 20, 2010 9.193 9.385 9.097 9.113 422,742 -0.44(-4.65%)
May 19, 2010 9.452 9.654 9.366 9.558 358,595,936 +0.01(+0.13%)
May 18, 2010 9.942 9.948 9.475 9.545 227,917 -0.28(-2.86%)
May 17, 2010 9.820 9.910 9.590 9.826 273,216,128 +0.01(+0.07%)
May 14, 2010 9.820 9.974 9.718 9.820 235,694,032 -0.26(-2.60%)
May 13, 2010 10.24 10.26 10.08 10.08 149,136,080 -0.19(-1.81%)
May 12, 2010 10.22 10.27 10.13 10.27 137,188,864 +0.12(+1.13%)
May 11, 2010 10.26 10.32 10.11 10.15 30,396 -0.04(-0.38%)
May 10, 2010 10.10 10.22 10.02 10.19 279,575,520 +0.54(+5.57%)
May 07, 2010 9.769 9.940 9.513 9.654 551,212,608 -0.11(-1.11%)
May 06, 2010 9.775 10.26 9.315 9.762 726,721 -0.33(-3.23%)
May 05, 2010 10.18 10.36 10.08 10.09 288,452,800 -0.16(-1.57%)
May 04, 2010 10.38 10.41 10.18 10.25 137,561 -0.29(-2.73%)
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.