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

FINANCIAL SEL (NY: XLF )

40.84 +0.29 (+0.72%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 6, 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 (%)
Dec 31, 2009 7.325 7.299 7.299 7.299 80,733,024 -0.02(-0.21%)
Dec 30, 2009 7.279 7.320 7.249 7.315 56,913,628 +0.01(+0.07%)
Dec 29, 2009 7.360 7.365 7.309 7.309 52,000,216 -0.03(-0.41%)
Dec 28, 2009 7.375 7.396 7.309 7.340 58,179,980 -0.03(-0.34%)
Dec 24, 2009 7.325 7.365 7.320 7.365 36,038,372 +0.07(+0.90%)
Dec 23, 2009 7.340 7.350 7.284 7.299 76,127,984 -0.03(-0.41%)
Dec 22, 2009 7.309 7.335 7.294 7.330 51,504,344 +0.03(+0.42%)
Dec 21, 2009 7.244 7.315 7.239 7.299 114,799,008 +0.09(+1.27%)
Dec 18, 2009 7.150 7.218 7.102 7.208 186,367,392 +0.08(+1.14%)
Dec 17, 2009 7.203 7.223 7.127 7.127 181,682,288 -0.15(-2.09%)
Dec 16, 2009 7.264 7.309 7.233 7.279 179,646,816 +0.06(+0.84%)
Dec 15, 2009 7.289 7.320 7.188 7.218 168,869,696 -0.12(-1.59%)
Dec 14, 2009 7.309 7.340 7.284 7.335 116,686,480 +0.04(+0.56%)
Dec 11, 2009 7.249 7.299 7.188 7.294 130,255,160 +0.05(+0.70%)
Dec 10, 2009 7.274 7.309 7.208 7.244 138,129,872 -0.01(-0.14%)
Dec 09, 2009 7.244 7.294 7.188 7.254 145,083,520 +0.03(+0.35%)
Dec 08, 2009 7.249 7.284 7.208 7.228 214,260,912 -0.07(-0.90%)
Dec 07, 2009 7.386 7.431 7.269 7.294 160,048,432 -0.12(-1.64%)
Dec 04, 2009 7.416 7.446 7.289 7.416 385,771,392 +0.14(+1.88%)
Dec 03, 2009 7.492 7.573 7.264 7.279 326,319,008 -0.15(-2.05%)
Dec 02, 2009 7.421 7.467 7.391 7.431 122,199,400 -0.01(-0.07%)
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.