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

FINANCIAL SEL (NY: XLF )

40.38 +0.55 (+1.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 30, 2009 6.123 6.139 6.012 6.057 199,826,544 -0.06(-0.99%)
Jun 29, 2009 6.057 6.133 5.992 6.118 219,708,032 +0.08(+1.26%)
Jun 26, 2009 5.981 6.068 5.948 6.042 144,269,440 +0.03(+0.51%)
Jun 25, 2009 5.875 6.012 5.867 6.012 250,928,704 +0.13(+2.15%)
Jun 24, 2009 5.895 5.981 5.839 5.885 213,291,328 +0.07(+1.22%)
Jun 23, 2009 5.794 5.875 5.728 5.814 276,779,712 +0.07(+1.15%)
Jun 22, 2009 6.022 6.063 5.743 5.748 262,767,392 -0.35(-5.81%)
Jun 19, 2009 6.073 6.139 5.986 6.103 350,398,272 +0.08(+1.26%)
Jun 18, 2009 5.905 6.057 5.900 6.027 238,957,024 +0.14(+2.41%)
Jun 17, 2009 6.063 6.032 5.834 5.885 409,794,464 -0.18(-2.93%)
Jun 16, 2009 6.184 6.199 6.037 6.063 223,570,800 -0.11(-1.73%)
Jun 15, 2009 6.270 6.286 6.144 6.169 188,387,968 -0.16(-2.56%)
Jun 12, 2009 6.286 6.336 6.270 6.331 162,032,304 +0.04(+0.64%)
Jun 11, 2009 6.240 6.382 6.230 6.291 308,841,632 +0.09(+1.47%)
Jun 10, 2009 6.372 6.377 6.164 6.199 309,517,856 -0.14(-2.16%)
Jun 09, 2009 6.326 6.357 6.260 6.336 183,883,488 +0.05(+0.73%)
Jun 08, 2009 6.280 6.351 6.215 6.291 183,213,856 +0.05(+0.73%)
Jun 05, 2009 6.407 6.422 6.199 6.245 301,365,440 -0.06(-0.88%)
Jun 04, 2009 6.139 6.311 6.123 6.301 321,660,128 +0.22(+3.58%)
Jun 03, 2009 6.123 6.179 6.022 6.083 276,870,816 -0.08(-1.32%)
Jun 02, 2009 6.179 6.235 6.128 6.164 380,194,368 -0.10(-1.62%)
Jun 01, 2009 6.280 6.382 6.204 6.265 378,742,272 +0.07(+1.06%)
May 29, 2009 6.139 6.260 6.022 6.199 371,741,728 +0.11(+1.83%)
May 28, 2009 5.966 6.108 5.865 6.088 366,373,184 +0.17(+2.83%)
May 27, 2009 6.159 6.179 5.900 5.921 338,587,616 -0.18(-2.99%)
May 26, 2009 5.839 6.128 5.834 6.103 296,873,664 +0.19(+3.26%)
May 22, 2009 6.007 6.022 5.885 5.910 189,249,536 -0.04(-0.68%)
May 21, 2009 5.855 6.017 5.839 5.951 428,761,856 +0.01(+0.17%)
May 20, 2009 6.245 6.270 5.900 5.941 542,150,528 -0.16(-2.66%)
May 19, 2009 6.230 6.331 6.093 6.103 311,289,312 -0.13(-2.03%)
May 18, 2009 6.012 6.270 5.966 6.230 270,551,360 +0.39(+6.59%)
May 15, 2009 5.986 6.037 5.794 5.845 301,417,728 -0.12(-2.04%)
May 14, 2009 5.723 6.022 5.718 5.966 343,573,120 +0.19(+3.34%)
May 13, 2009 5.910 5.956 5.627 5.774 380,803,712 -0.18(-3.06%)
May 12, 2009 6.260 6.275 5.890 5.956 407,438,848 -0.26(-4.16%)
May 11, 2009 6.392 6.468 6.189 6.215 406,936,896 -0.39(-5.84%)
May 08, 2009 6.144 6.630 6.189 6.600 591,263,168 +0.46(+7.43%)
May 07, 2009 6.625 6.625 6.047 6.144 560,979,712 -0.18(-2.88%)
May 06, 2009 6.037 6.367 6.007 6.326 529,026,432 +0.47(+7.96%)
May 05, 2009 5.834 5.966 5.799 5.860 320,536,320 -0.09(-1.45%)
May 04, 2009 5.687 5.951 5.682 5.946 417,782,880 +0.55(+10.14%)
May 01, 2009 5.444 5.525 5.348 5.398 220,397,760 -0.04(-0.75%)
Apr 30, 2009 5.611 5.652 5.393 5.439 345,404,352 -0.08(-1.38%)
Apr 29, 2009 5.358 5.566 5.348 5.515 307,855,680 +0.23(+4.31%)
Apr 28, 2009 5.241 5.398 5.226 5.287 266,247,824 -0.17(-3.09%)
Apr 27, 2009 5.388 5.535 5.338 5.456 251,724,080 -0.09(-1.62%)
Apr 24, 2009 5.454 5.652 5.353 5.545 461,981,216 +0.12(+2.24%)
Apr 23, 2009 5.257 5.459 5.181 5.424 333,053,152 +0.24(+4.70%)
Apr 22, 2009 5.196 5.505 5.165 5.181 479,950,240 -0.18(-3.40%)
Apr 21, 2009 4.790 5.378 4.770 5.363 570,972,352 +0.36(+7.19%)
Apr 20, 2009 5.368 5.398 4.988 5.003 521,240,160 -0.63(-11.16%)
Apr 17, 2009 5.535 5.743 5.434 5.632 450,571,072 +0.07(+1.28%)
Apr 16, 2009 5.601 5.652 5.366 5.561 428,844,000 +0.06(+1.11%)
Apr 15, 2009 5.175 5.540 5.099 5.500 381,050,144 +0.25(+4.83%)
Apr 14, 2009 5.530 5.642 5.211 5.246 629,779,904 -0.37(-6.59%)
Apr 13, 2009 5.282 5.708 5.246 5.616 492,103,872 +0.23(+4.23%)
Apr 09, 2009 5.084 5.414 5.013 5.388 616,638,784 +0.72(+15.54%)
Apr 08, 2009 4.709 4.757 4.567 4.663 248,007,936 +0.03(+0.55%)
Apr 07, 2009 4.633 4.770 4.628 4.638 341,063,616 -0.14(-2.97%)
Apr 06, 2009 4.750 4.846 4.704 4.780 356,065,024 -0.13(-2.68%)
Apr 03, 2009 4.674 4.927 4.648 4.912 360,494,624 +0.19(+4.08%)
Apr 02, 2009 4.861 4.876 4.653 4.719 469,949,248 +0.13(+2.76%)
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.