FINANCIAL SEL (NY: XLF )

45.52 +0.33 (+0.73%)
Streaming Delayed Price Updated: 11:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.658 7.810 7.513 7.734 297,966,336 +0.14(+1.83%)
May 28, 2009 7.443 7.620 7.317 7.595 293,663,232 +0.21(+2.83%)
May 27, 2009 7.684 7.709 7.361 7.386 271,391,936 -0.23(-2.99%)
May 26, 2009 7.285 7.646 7.279 7.614 237,956,480 +0.24(+3.26%)
May 22, 2009 7.494 7.513 7.342 7.374 151,691,312 -0.05(-0.68%)
May 21, 2009 7.304 7.507 7.285 7.424 343,670,336 +0.01(+0.17%)
May 20, 2009 7.791 7.823 7.361 7.412 434,556,000 -0.20(-2.66%)
May 19, 2009 7.772 7.899 7.602 7.614 249,511,216 -0.16(-2.03%)
May 18, 2009 7.500 7.823 7.443 7.772 216,858,064 +0.48(+6.59%)
May 15, 2009 7.469 7.532 7.228 7.292 241,598,752 -0.15(-2.04%)
May 14, 2009 7.140 7.513 7.134 7.443 275,388,032 +0.24(+3.34%)
May 13, 2009 7.374 7.431 7.020 7.203 305,229,888 -0.23(-3.06%)
May 12, 2009 7.810 7.829 7.349 7.431 326,579,072 -0.32(-4.16%)
May 11, 2009 7.975 8.069 7.722 7.753 326,176,704 -0.48(-5.84%)
May 08, 2009 7.665 8.272 7.722 8.234 473,921,824 +0.57(+7.43%)
May 07, 2009 8.266 8.266 7.545 7.665 449,648,384 -0.23(-2.88%)
May 06, 2009 7.532 7.943 7.494 7.892 424,036,512 +0.58(+7.96%)
May 05, 2009 7.279 7.443 7.235 7.311 256,923,104 -0.11(-1.45%)
May 04, 2009 7.096 7.424 7.089 7.418 334,870,208 +0.68(+10.14%)
May 01, 2009 6.792 6.893 6.672 6.735 176,657,904 -0.05(-0.75%)
Apr 30, 2009 7.001 7.051 6.729 6.786 276,855,840 -0.09(-1.38%)
Apr 29, 2009 6.685 6.944 6.672 6.881 246,759,040 +0.28(+4.31%)
Apr 28, 2009 6.539 6.735 6.520 6.596 213,408,608 -0.21(-3.09%)
Apr 27, 2009 6.722 6.906 6.659 6.807 201,767,232 -0.11(-1.62%)
Apr 24, 2009 6.805 7.051 6.678 6.919 370,297,024 +0.15(+2.24%)
Apr 23, 2009 6.558 6.811 6.463 6.767 266,955,856 +0.30(+4.70%)
Apr 22, 2009 6.482 6.868 6.444 6.463 384,699,904 -0.23(-3.40%)
Apr 21, 2009 5.976 6.710 5.951 6.691 457,657,888 +0.45(+7.19%)
Apr 20, 2009 6.697 6.735 6.223 6.242 417,795,488 -0.78(-11.16%)
Apr 17, 2009 6.906 7.165 6.779 7.026 361,151,296 +0.09(+1.28%)
Apr 16, 2009 6.988 7.051 6.694 6.937 343,736,160 +0.08(+1.11%)
Apr 15, 2009 6.457 6.912 6.362 6.862 305,427,424 +0.32(+4.83%)
Apr 14, 2009 6.900 7.039 6.501 6.545 504,794,592 -0.46(-6.59%)
Apr 13, 2009 6.590 7.121 6.545 7.007 394,441,568 +0.28(+4.23%)
Apr 09, 2009 6.343 6.754 6.254 6.722 494,261,440 +0.90(+15.54%)
Apr 08, 2009 5.875 5.935 5.698 5.818 198,788,608 +0.03(+0.55%)
Apr 07, 2009 5.780 5.951 5.774 5.787 273,376,576 -0.18(-2.97%)
Apr 06, 2009 5.926 6.046 5.869 5.964 285,400,800 -0.16(-2.68%)
Apr 03, 2009 5.831 6.147 5.799 6.128 288,951,296 +0.24(+4.08%)
Apr 02, 2009 6.065 6.084 5.805 5.888 376,683,712 +0.16(+2.76%)
Apr 01, 2009 5.413 5.768 5.401 5.730 275,595,520 +0.16(+2.84%)
Mar 31, 2009 5.420 5.666 5.338 5.571 385,401,120 +0.29(+5.51%)
Mar 30, 2009 5.458 5.546 5.230 5.281 350,624,928 -0.68(-11.45%)
Mar 26, 2009 6.002 6.039 5.768 5.964 393,360,832 +0.07(+1.18%)
Mar 25, 2009 5.837 6.046 5.496 5.894 565,841,280 +0.19(+3.33%)
Mar 24, 2009 5.831 6.115 5.660 5.704 473,409,952 -0.29(-4.80%)
Mar 23, 2009 5.652 6.084 5.554 5.992 588,208,256 +0.84(+16.40%)
Mar 20, 2009 5.420 5.445 5.116 5.148 481,751,104 -0.49(-8.64%)
Mar 19, 2009 6.074 6.087 5.421 5.635 657,510,336 -0.27(-4.55%)
Mar 18, 2009 5.302 5.930 5.246 5.903 659,191,168 +0.54(+10.02%)
Mar 17, 2009 5.032 5.366 4.938 5.366 357,525,952 +0.33(+6.49%)
Mar 16, 2009 5.265 5.447 5.020 5.039 457,850,208 -0.10(-1.95%)
Mar 13, 2009 5.202 5.271 4.919 5.139 0 +0.03(+0.61%)
Mar 12, 2009 4.612 5.164 4.556 5.108 616,819,200 +0.48(+10.30%)
Mar 11, 2009 4.687 4.807 4.524 4.631 661,659,520 +0.12(+2.64%)
Mar 10, 2009 4.179 4.537 4.141 4.512 563,947,136 +0.58(+14.86%)
Mar 09, 2009 3.796 4.047 3.746 3.928 389,082,016 +0.05(+1.29%)
Mar 06, 2009 3.972 4.066 3.690 3.878 0 -0.04(-1.12%)
Mar 05, 2009 4.204 4.217 3.821 3.922 448,489,472 -0.40(-9.29%)
Mar 04, 2009 4.537 4.543 4.204 4.323 368,931,296 -0.14(-3.23%)
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.