FINANCIAL SEL (NY: XLF )

45.56 +0.38 (+0.83%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 8.529 8.529 8.477 8.483 42,496,344 -0.05(-0.54%)
Dec 29, 2011 8.425 8.535 8.418 8.529 57,536,460 +0.13(+1.59%)
Dec 28, 2011 8.542 8.542 8.392 8.395 65,474,204 -0.14(-1.61%)
Dec 27, 2011 8.548 8.620 8.529 8.532 41,293,808 -0.05(-0.57%)
Dec 23, 2011 8.562 8.594 8.503 8.581 46,983,308 +0.23(+2.81%)
Dec 21, 2011 8.301 8.366 8.229 8.346 121,919,952 +0.05(+0.55%)
Dec 20, 2011 8.150 8.340 8.144 8.301 157,233,920 +0.30(+3.79%)
Dec 19, 2011 8.203 8.216 7.968 7.997 101,999,720 -0.19(-2.27%)
Dec 16, 2011 8.222 8.301 8.157 8.183 152,429,392 +0.02(+0.28%)
Dec 15, 2011 8.277 8.290 8.147 8.160 94,873,256 +0.01(+0.08%)
Dec 14, 2011 8.095 8.251 8.082 8.154 147,573,984 -0.03(-0.40%)
Dec 13, 2011 8.374 8.407 8.082 8.186 186,565,488 -0.12(-1.41%)
Dec 12, 2011 8.381 8.387 8.232 8.303 150,577,760 -0.20(-2.37%)
Dec 09, 2011 8.407 8.550 8.387 8.504 151,251,152 +0.18(+2.18%)
Dec 08, 2011 8.569 8.569 8.297 8.323 187,287,776 -0.34(-3.90%)
Dec 07, 2011 8.485 8.686 8.426 8.660 141,078,160 +0.10(+1.21%)
Dec 06, 2011 8.501 8.608 8.452 8.556 87,306,704 +0.01(+0.08%)
Dec 05, 2011 8.537 8.654 8.478 8.550 155,186,592 +0.17(+2.01%)
Dec 02, 2011 8.355 8.537 8.355 8.381 197,381,840 +0.11(+1.33%)
Dec 01, 2011 8.271 8.303 8.173 8.271 105,471,504 -0.05(-0.55%)
Nov 30, 2011 8.121 8.355 8.082 8.316 210,349,904 +0.48(+6.17%)
Nov 29, 2011 7.868 7.927 7.810 7.832 98,011,880 -0.04(-0.54%)
Nov 28, 2011 7.946 7.952 7.790 7.875 105,548,040 +0.23(+2.97%)
Nov 25, 2011 7.628 7.771 7.615 7.647 48,932,460 +0.02(+0.26%)
Nov 23, 2011 7.758 7.758 7.615 7.628 127,170,144 -0.21(-2.73%)
Nov 22, 2011 7.920 7.952 7.829 7.842 101,767,424 -0.07(-0.90%)
Nov 21, 2011 7.959 7.978 7.855 7.914 150,558,880 -0.20(-2.48%)
Nov 18, 2011 8.128 8.160 8.060 8.115 131,009,616 +0.03(+0.32%)
Nov 17, 2011 8.245 8.277 8.030 8.089 223,352,240 -0.16(-1.97%)
Nov 16, 2011 8.361 8.439 8.232 8.251 140,481,344 -0.21(-2.46%)
Nov 15, 2011 8.355 8.524 8.329 8.459 138,823,040 +0.04(+0.45%)
Nov 14, 2011 8.524 8.537 8.361 8.421 97,258,176 -0.17(-1.99%)
Nov 11, 2011 8.537 8.634 8.530 8.592 142,605,232 +0.20(+2.36%)
Nov 10, 2011 8.498 8.504 8.329 8.394 219,238,336 +0.04(+0.47%)
Nov 09, 2011 8.582 8.602 8.329 8.355 180,363,792 -0.48(-5.44%)
Nov 08, 2011 8.757 8.861 8.641 8.835 175,688,128 +0.16(+1.87%)
Nov 07, 2011 8.602 8.676 8.514 8.673 126,921,152 +0.05(+0.56%)
Nov 04, 2011 8.641 8.654 8.517 8.624 142,763,968 -0.12(-1.37%)
Nov 03, 2011 8.706 8.777 8.439 8.744 172,228,816 +0.15(+1.74%)
Nov 02, 2011 8.556 8.621 8.446 8.595 177,548,096 +0.25(+2.95%)
Nov 01, 2011 8.332 8.569 8.329 8.348 330,278,400 -0.41(-4.71%)
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%)
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.