Skip to main content

FINANCIAL SEL (NY: XLF )

45.59 +0.40 (+0.87%)
Streaming Delayed Price Updated: 10:26 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 10.11 10.13 10.03 10.10 88,166,480 -0.06(-0.58%)
Apr 27, 2012 10.19 10.20 10.08 10.15 69,013,960 +0.01(+0.06%)
Apr 26, 2012 10.03 10.17 10.02 10.15 72,758,096 +0.09(+0.85%)
Apr 25, 2012 10.05 10.09 9.971 10.06 113,430,376 +0.09(+0.85%)
Apr 24, 2012 9.873 9.977 9.873 9.977 94,248,520 +0.11(+1.13%)
Apr 23, 2012 9.778 9.872 9.761 9.866 113,114,456 -0.07(-0.69%)
Apr 20, 2012 10.04 10.04 9.931 9.935 85,538,776 -0.05(-0.52%)
Apr 19, 2012 10.10 10.10 9.918 9.987 163,005,120 -0.05(-0.49%)
Apr 18, 2012 10.04 10.12 10.02 10.04 81,203,896 -0.07(-0.65%)
Apr 17, 2012 10.06 10.14 10.01 10.10 101,571,720 +0.13(+1.31%)
Apr 16, 2012 9.990 10.04 9.886 9.971 171,520,288 +0.07(+0.73%)
Apr 13, 2012 10.11 10.11 9.879 9.899 141,613,600 -0.24(-2.32%)
Apr 12, 2012 9.977 10.15 9.948 10.13 133,662,464 +0.19(+1.87%)
Apr 11, 2012 9.931 9.987 9.905 9.948 113,471,432 +0.15(+1.57%)
Apr 10, 2012 9.997 10.04 9.781 9.794 180,698,816 -0.22(-2.16%)
Apr 09, 2012 9.971 10.06 9.945 10.01 135,543,520 -0.15(-1.51%)
Apr 05, 2012 10.14 10.23 10.12 10.16 88,965,368 -0.03(-0.29%)
Apr 04, 2012 10.24 10.27 10.15 10.19 129,379,344 -0.16(-1.58%)
Apr 03, 2012 10.39 10.41 10.27 10.36 160,248,576 -0.06(-0.57%)
Apr 02, 2012 10.29 10.46 10.27 10.42 136,829,296 +0.08(+0.79%)
Mar 30, 2012 10.34 10.35 10.24 10.33 91,497,400 +0.06(+0.54%)
Mar 29, 2012 10.30 10.33 10.19 10.28 157,160,832 -0.10(-1.01%)
Mar 28, 2012 10.36 10.41 10.27 10.38 161,054,496 +0.03(+0.32%)
Mar 27, 2012 10.44 10.47 10.34 10.35 129,824,312 -0.10(-0.94%)
Mar 26, 2012 10.39 10.45 10.35 10.45 115,139,240 +0.16(+1.53%)
Mar 23, 2012 10.20 10.30 10.12 10.29 108,935,040 +0.09(+0.87%)
Mar 22, 2012 10.25 10.28 10.16 10.20 161,984,064 -0.14(-1.33%)
Mar 21, 2012 10.43 10.44 10.32 10.34 115,899,984 -0.05(-0.44%)
Mar 20, 2012 10.27 10.42 10.25 10.39 135,125,120 +0.05(+0.47%)
Mar 19, 2012 10.28 10.45 10.25 10.34 172,641,968 +0.05(+0.51%)
Mar 16, 2012 10.29 10.31 10.23 10.28 126,877,144 +0.03(+0.32%)
Mar 15, 2012 10.11 10.27 10.03 10.25 202,736,160 +0.18(+1.75%)
Mar 14, 2012 10.08 10.11 9.971 10.08 199,849,152 +0.01(+0.13%)
Mar 13, 2012 9.769 10.08 9.756 10.06 282,049,888 +0.37(+3.84%)
Mar 12, 2012 9.717 9.723 9.619 9.690 86,242,720 -0.03(-0.27%)
Mar 09, 2012 9.671 9.769 9.651 9.717 113,514,936 +0.08(+0.81%)
Mar 08, 2012 9.612 9.658 9.560 9.638 104,900,656 +0.09(+0.96%)
Mar 07, 2012 9.469 9.560 9.446 9.547 96,165,832 +0.12(+1.28%)
Mar 06, 2012 9.514 9.540 9.397 9.426 143,628,944 -0.24(-2.46%)
Mar 05, 2012 9.677 9.677 9.612 9.664 79,100,624 -0.04(-0.37%)
Mar 02, 2012 9.736 9.762 9.690 9.700 73,256,544 -0.04(-0.37%)
Mar 01, 2012 9.658 9.769 9.651 9.736 101,523,752 +0.10(+1.08%)
Feb 29, 2012 9.677 9.762 9.606 9.632 143,932,656 -0.04(-0.40%)
Feb 28, 2012 9.661 9.697 9.599 9.671 80,267,872 +0.03(+0.27%)
Feb 27, 2012 9.488 9.671 9.449 9.645 94,730,840 +0.07(+0.75%)
Feb 24, 2012 9.625 9.638 9.547 9.573 78,539,360 -0.03(-0.34%)
Feb 23, 2012 9.521 9.606 9.488 9.606 79,632,856 +0.09(+0.93%)
Feb 22, 2012 9.599 9.632 9.514 9.518 114,390,008 -0.13(-1.32%)
Feb 21, 2012 9.658 9.704 9.606 9.645 94,746,976 -0.01(-0.07%)
Feb 17, 2012 9.619 9.664 9.599 9.651 94,207,056 +0.06(+0.65%)
Feb 16, 2012 9.423 9.593 9.390 9.589 119,470,936 +0.15(+1.55%)
Feb 15, 2012 9.527 9.573 9.416 9.442 116,395,304 -0.06(-0.62%)
Feb 14, 2012 9.547 9.553 9.410 9.501 123,497,344 -0.09(-0.95%)
Feb 13, 2012 9.612 9.625 9.563 9.593 72,076,952 +0.09(+0.93%)
Feb 10, 2012 9.495 9.521 9.456 9.504 99,054,448 -0.09(-0.99%)
Feb 09, 2012 9.677 9.697 9.547 9.599 119,285,448 -0.04(-0.41%)
Feb 08, 2012 9.580 9.638 9.547 9.638 82,293,272 +0.07(+0.75%)
Feb 07, 2012 9.534 9.599 9.495 9.566 69,918,960 -0.00(-0.03%)
Feb 06, 2012 9.560 9.580 9.514 9.570 68,815,840 -0.05(-0.48%)
Feb 03, 2012 9.521 9.619 9.508 9.615 132,996,072 +0.25(+2.68%)
Feb 02, 2012 9.351 9.403 9.299 9.364 81,703,416 +0.05(+0.49%)
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.