FINANCIAL SEL (NY: XLF )

45.19 -0.14 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.900 8.959 8.751 8.761 169,949,680 -0.36(-3.95%)
Oct 28, 2011 9.063 9.153 8.991 9.121 209,505,520 +0.01(+0.07%)
Oct 27, 2011 9.017 9.199 8.881 9.115 358,443,776 +0.51(+5.96%)
Oct 26, 2011 8.589 8.654 8.426 8.602 209,816,880 +0.15(+1.77%)
Oct 25, 2011 8.602 8.608 8.396 8.452 212,463,264 -0.26(-2.98%)
Oct 24, 2011 8.550 8.732 8.537 8.712 156,566,608 +0.19(+2.21%)
Oct 21, 2011 8.426 8.537 8.387 8.524 263,732,160 +0.21(+2.58%)
Oct 20, 2011 8.186 8.342 8.082 8.310 190,428,928 +0.12(+1.51%)
Oct 19, 2011 8.310 8.446 8.154 8.186 203,968,752 -0.12(-1.41%)
Oct 18, 2011 7.991 8.407 7.933 8.303 283,342,784 +0.38(+4.75%)
Oct 17, 2011 8.115 8.134 7.907 7.927 135,296,656 -0.25(-3.10%)
Oct 14, 2011 8.199 8.244 8.043 8.180 186,555,360 +0.10(+1.20%)
Oct 13, 2011 8.154 8.167 7.969 8.082 179,442,400 -0.19(-2.31%)
Oct 12, 2011 8.160 8.413 8.147 8.274 195,740,416 +0.20(+2.53%)
Oct 11, 2011 7.972 8.134 7.939 8.069 147,419,584 -0.01(-0.08%)
Oct 10, 2011 7.868 8.076 7.862 8.076 151,651,776 +0.40(+5.16%)
Oct 07, 2011 8.011 8.011 7.667 7.680 237,383,456 -0.29(-3.59%)
Oct 06, 2011 7.868 7.978 7.790 7.965 214,597,392 +0.24(+3.11%)
Oct 05, 2011 7.595 7.771 7.446 7.725 161,966,896 +0.11(+1.45%)
Oct 04, 2011 7.225 7.641 7.109 7.615 344,761,408 +0.29(+3.99%)
Oct 03, 2011 7.706 7.751 7.310 7.323 246,295,264 -0.34(-4.49%)
Sep 30, 2011 7.803 7.862 7.660 7.667 148,333,920 -0.28(-3.51%)
Sep 29, 2011 7.933 7.998 7.732 7.946 158,838,192 +0.22(+2.81%)
Sep 28, 2011 7.972 8.017 7.719 7.729 158,170,480 -0.23(-2.90%)
Sep 27, 2011 8.102 8.180 7.888 7.959 216,492,016 +0.04(+0.49%)
Sep 26, 2011 7.686 7.933 7.621 7.920 171,175,616 +0.34(+4.45%)
Sep 23, 2011 7.453 7.615 7.440 7.582 183,572,704 +0.08(+1.04%)
Sep 22, 2011 7.543 7.602 7.362 7.505 314,627,456 -0.22(-2.86%)
Sep 21, 2011 8.147 8.163 7.725 7.725 184,614,112 -0.40(-4.95%)
Sep 20, 2011 8.193 8.264 8.128 8.128 85,277,704 -0.03(-0.32%)
Sep 19, 2011 8.206 8.225 8.082 8.154 159,872,960 -0.22(-2.67%)
Sep 16, 2011 8.394 8.465 8.245 8.378 122,475,232 +0.02(+0.20%)
Sep 15, 2011 8.245 8.368 8.199 8.361 161,267,696 +0.21(+2.54%)
Sep 14, 2011 8.141 8.251 7.953 8.154 156,258,016 +0.10(+1.20%)
Sep 13, 2011 8.057 8.148 7.966 8.057 152,287,840 +0.05(+0.65%)
Sep 12, 2011 7.779 8.018 7.766 8.005 181,567,312 +0.09(+1.14%)
Sep 09, 2011 8.076 8.128 7.882 7.915 199,036,352 -0.26(-3.17%)
Sep 08, 2011 8.238 8.335 8.148 8.173 131,713,312 -0.18(-2.17%)
Sep 07, 2011 8.141 8.368 7.837 8.355 176,854,848 +0.38(+4.79%)
Sep 06, 2011 7.830 7.992 7.824 7.973 174,005,024 -0.14(-1.75%)
Sep 02, 2011 8.212 8.258 8.096 8.115 165,201,920 -0.35(-4.13%)
Sep 01, 2011 8.652 8.678 8.452 8.465 154,976,944 -0.19(-2.24%)
Aug 31, 2011 8.626 8.723 8.571 8.659 134,411,696 +0.11(+1.29%)
Aug 30, 2011 8.549 8.620 8.432 8.549 134,376,160 -0.06(-0.68%)
Aug 29, 2011 8.413 8.620 8.406 8.607 150,271,808 +0.34(+4.15%)
Aug 26, 2011 8.115 8.335 7.966 8.264 152,148,752 +0.07(+0.87%)
Aug 25, 2011 8.516 8.626 8.083 8.193 294,487,360 -0.03(-0.32%)
Aug 24, 2011 8.005 8.238 7.966 8.219 203,199,776 +0.21(+2.68%)
Aug 23, 2011 7.759 8.005 7.643 8.004 214,008,784 +0.25(+3.24%)
Aug 22, 2011 8.057 8.063 7.733 7.753 159,945,808 -0.10(-1.24%)
Aug 19, 2011 7.876 8.128 7.830 7.850 195,252,720 -0.16(-2.02%)
Aug 18, 2011 8.128 8.135 7.921 8.012 261,430,432 -0.41(-4.84%)
Aug 17, 2011 8.432 8.531 8.348 8.419 148,075,584 +0.05(+0.62%)
Aug 16, 2011 8.406 8.510 8.296 8.368 160,996,512 -0.17(-1.97%)
Aug 15, 2011 8.374 8.542 8.374 8.536 175,917,840 +0.27(+3.21%)
Aug 12, 2011 8.497 8.620 8.212 8.270 209,743,280 -0.06(-0.70%)
Aug 11, 2011 8.005 8.491 7.921 8.329 429,465,152 +0.44(+5.58%)
Aug 10, 2011 8.277 8.283 7.856 7.889 417,340,832 -0.59(-6.95%)
Aug 09, 2011 8.769 8.478 7.792 8.478 255,748,720 +0.61(+7.76%)
Aug 08, 2011 8.406 8.601 7.792 7.867 401,582,688 -0.82(-9.48%)
Aug 05, 2011 8.950 9.002 8.523 8.691 276,565,248 -0.17(-1.90%)
Aug 04, 2011 9.222 9.248 8.840 8.859 287,234,688 -0.47(-5.06%)
Aug 03, 2011 9.299 9.345 9.144 9.332 188,875,872 +0.05(+0.49%)
Aug 02, 2011 9.481 9.513 9.280 9.286 178,484,576 -0.26(-2.72%)
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.