Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FINANCIAL SEL (NY: XLF )

41.12 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 10.46 10.48 10.38 10.43 95,944,792 -0.07(-0.64%)
Jun 27, 2013 10.44 10.52 10.42 10.50 80,180,000 +0.13(+1.29%)
Jun 26, 2013 10.36 10.40 10.30 10.37 124,494,560 +0.10(+1.02%)
Jun 25, 2013 10.18 10.31 10.15 10.26 121,424,616 +0.19(+1.86%)
Jun 24, 2013 10.13 10.18 9.970 10.07 146,588,176 -0.18(-1.78%)
Jun 21, 2013 10.33 10.34 10.14 10.26 159,662,528 +0.01(+0.09%)
Jun 20, 2013 10.38 10.42 10.21 10.25 192,400,528 -0.23(-2.17%)
Jun 19, 2013 10.62 10.63 10.46 10.47 114,655,592 -0.14(-1.33%)
Jun 18, 2013 10.56 10.65 10.55 10.62 64,059,100 +0.07(+0.63%)
Jun 17, 2013 10.53 10.60 10.49 10.55 86,456,312 +0.10(+0.97%)
Jun 14, 2013 10.57 10.60 10.43 10.45 83,031,072 -0.14(-1.29%)
Jun 13, 2013 10.38 10.60 10.36 10.58 130,624,240 +0.20(+1.88%)
Jun 12, 2013 10.57 10.58 10.37 10.39 120,128,560 -0.11(-1.07%)
Jun 11, 2013 10.57 10.61 10.49 10.50 132,200,744 -0.18(-1.65%)
Jun 10, 2013 10.73 10.74 10.64 10.68 123,467,248 +0.01(+0.05%)
Jun 07, 2013 10.55 10.69 10.52 10.67 99,608,216 +0.18(+1.73%)
Jun 06, 2013 10.34 10.50 10.27 10.49 133,505,048 +0.14(+1.39%)
Jun 05, 2013 10.50 10.54 10.31 10.35 164,845,440 -0.17(-1.63%)
Jun 04, 2013 10.63 10.69 10.49 10.52 117,408,360 -0.10(-0.91%)
Jun 03, 2013 10.65 10.66 10.45 10.61 187,549,728 +0.01(+0.10%)
May 31, 2013 10.75 10.80 10.60 10.60 112,272,176 -0.18(-1.64%)
May 30, 2013 10.67 10.82 10.65 10.78 104,014,944 +0.13(+1.20%)
May 29, 2013 10.59 10.70 10.57 10.65 90,354,664 -0.00(-0.00%)
May 28, 2013 10.69 10.75 10.60 10.65 89,385,296 +0.11(+1.02%)
May 24, 2013 10.48 10.55 10.43 10.54 94,403,392 +0.01(+0.10%)
May 23, 2013 10.45 10.59 10.42 10.53 112,036,416 -0.06(-0.60%)
May 22, 2013 10.73 10.88 10.55 10.60 179,551,808 -0.11(-1.05%)
May 21, 2013 10.70 10.76 10.68 10.71 67,779,696 +0.03(+0.25%)
May 20, 2013 10.65 10.74 10.64 10.68 61,440,392 +0.02(+0.20%)
May 17, 2013 10.57 10.67 10.57 10.66 89,712,504 +0.14(+1.32%)
May 16, 2013 10.57 10.63 10.50 10.52 70,173,024 -0.07(-0.66%)
May 15, 2013 10.50 10.62 10.47 10.59 88,284,184 +0.27(+2.64%)
May 13, 2013 10.27 10.34 10.24 10.32 58,897,364 +0.03(+0.31%)
May 10, 2013 10.26 10.29 10.22 10.29 99,771,464 +0.04(+0.42%)
May 09, 2013 10.33 10.33 10.22 10.24 70,698,240 -0.07(-0.70%)
May 08, 2013 10.23 10.33 10.20 10.32 118,471,408 +0.08(+0.81%)
May 07, 2013 10.22 10.27 10.16 10.23 73,942,640 +0.05(+0.52%)
May 06, 2013 10.10 10.19 10.10 10.18 44,598,680 +0.11(+1.06%)
May 03, 2013 10.07 10.10 10.06 10.07 76,605,016 +0.11(+1.07%)
May 02, 2013 9.914 9.983 9.898 9.967 82,099,456 +0.09(+0.87%)
May 01, 2013 9.978 9.988 9.876 9.882 75,885,144 -0.11(-1.12%)
Apr 30, 2013 9.962 9.999 9.919 9.994 76,851,416 +0.03(+0.27%)
Apr 29, 2013 9.967 9.983 9.924 9.967 56,105,964 +0.05(+0.46%)
Apr 26, 2013 9.951 9.967 9.882 9.922 44,741,228 -0.05(-0.46%)
Apr 25, 2013 9.946 10.03 9.924 9.967 67,423,232 +0.06(+0.59%)
Apr 24, 2013 9.860 9.924 9.849 9.908 70,592,712 +0.06(+0.62%)
Apr 23, 2013 9.748 9.855 9.737 9.847 140,064,288 +0.17(+1.80%)
Apr 22, 2013 9.684 9.689 9.577 9.673 81,959,352 +0.01(+0.11%)
Apr 19, 2013 9.561 9.668 9.550 9.662 101,816,904 +0.13(+1.40%)
Apr 18, 2013 9.625 9.630 9.486 9.529 115,486,272 -0.10(-1.03%)
Apr 17, 2013 9.719 9.729 9.550 9.628 148,423,520 -0.18(-1.88%)
Apr 16, 2013 9.759 9.823 9.694 9.812 83,846,952 +0.15(+1.55%)
Apr 15, 2013 9.855 9.903 9.652 9.662 134,153,064 -0.21(-2.11%)
Apr 12, 2013 9.849 9.898 9.817 9.871 86,393,464 -0.04(-0.43%)
Apr 11, 2013 9.898 9.967 9.865 9.914 91,455,128 +0.02(+0.24%)
Apr 10, 2013 9.796 9.903 9.796 9.890 125,495,552 +0.13(+1.34%)
Apr 09, 2013 9.759 9.823 9.721 9.759 94,848,816 +0.03(+0.27%)
Apr 08, 2013 9.620 9.737 9.585 9.732 78,218,944 +0.10(+1.00%)
Apr 05, 2013 9.513 9.652 9.497 9.636 111,769,768 -0.03(-0.30%)
Apr 04, 2013 9.588 9.673 9.588 9.665 103,542,464 +0.09(+0.89%)
Apr 03, 2013 9.748 9.748 9.545 9.580 165,922,064 -0.16(-1.65%)
Apr 02, 2013 9.710 9.753 9.705 9.740 74,918,648 +0.06(+0.58%)
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.