Skip to main content

FINANCIAL SEL (NY: XLF )

42.12 +0.23 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 8.607 8.735 8.583 8.730 111,776,472 +0.11(+1.30%)
Dec 28, 2012 8.629 8.687 8.607 8.618 60,216,500 -0.07(-0.80%)
Dec 27, 2012 8.735 8.751 8.570 8.687 83,449,328 -0.03(-0.34%)
Dec 26, 2012 8.735 8.751 8.687 8.716 55,738,540 -0.00(-0.03%)
Dec 24, 2012 8.693 8.740 8.687 8.719 45,123,676 -0.02(-0.18%)
Dec 21, 2012 8.687 8.772 8.677 8.735 110,291,680 -0.10(-1.18%)
Dec 20, 2012 8.728 8.839 8.722 8.839 117,082,808 +0.12(+1.40%)
Dec 19, 2012 8.792 8.802 8.712 8.718 139,197,296 -0.05(-0.60%)
Dec 18, 2012 8.691 8.781 8.659 8.771 132,765,008 +0.13(+1.47%)
Dec 17, 2012 8.522 8.649 8.517 8.644 130,559,224 +0.17(+2.06%)
Dec 14, 2012 8.490 8.506 8.458 8.469 66,041,800 -0.03(-0.37%)
Dec 13, 2012 8.543 8.559 8.474 8.501 78,038,352 -0.04(-0.50%)
Dec 12, 2012 8.543 8.617 8.522 8.543 105,177,488 +0.04(+0.44%)
Dec 11, 2012 8.501 8.543 8.474 8.506 90,124,856 +0.04(+0.50%)
Dec 10, 2012 8.458 8.490 8.432 8.464 91,016,216 -0.02(-0.22%)
Dec 07, 2012 8.464 8.485 8.427 8.482 68,356,448 +0.07(+0.79%)
Dec 06, 2012 8.395 8.421 8.368 8.416 65,393,860 +0.03(+0.32%)
Dec 05, 2012 8.315 8.432 8.294 8.390 87,871,504 +0.10(+1.21%)
Dec 04, 2012 8.310 8.331 8.247 8.289 74,510,544 -0.05(-0.63%)
Nov 30, 2012 8.347 8.379 8.310 8.342 56,074,892 -0.01(-0.12%)
Nov 29, 2012 8.352 8.383 8.310 8.352 74,857,984 +0.04(+0.51%)
Nov 28, 2012 8.231 8.321 8.167 8.310 89,889,368 +0.03(+0.38%)
Nov 27, 2012 8.337 8.368 8.268 8.278 94,170,576 -0.07(-0.89%)
Nov 26, 2012 8.342 8.358 8.300 8.352 57,277,944 -0.03(-0.38%)
Nov 23, 2012 8.347 8.390 8.326 8.384 38,885,984 +0.10(+1.21%)
Nov 21, 2012 8.289 8.300 8.236 8.284 49,566,672 +0.00(+0.00%)
Nov 20, 2012 8.220 8.310 8.194 8.284 76,551,048 +0.04(+0.52%)
Nov 19, 2012 8.204 8.252 8.199 8.241 98,528,696 +0.15(+1.89%)
Nov 16, 2012 8.056 8.098 7.971 8.088 119,539,664 +0.05(+0.66%)
Nov 15, 2012 8.019 8.098 7.998 8.035 131,615,704 +0.02(+0.23%)
Nov 14, 2012 8.178 8.204 7.993 8.016 129,325,720 -0.15(-1.78%)
Nov 13, 2012 8.157 8.273 8.141 8.162 98,162,152 -0.06(-0.68%)
Nov 12, 2012 8.241 8.241 8.188 8.217 63,648,136 +0.01(+0.16%)
Nov 09, 2012 8.157 8.294 8.146 8.204 145,847,264 +0.01(+0.14%)
Nov 08, 2012 8.297 8.368 8.188 8.193 175,120,544 -0.07(-0.84%)
Nov 07, 2012 8.427 8.437 8.247 8.262 220,799,792 -0.29(-3.34%)
Nov 06, 2012 8.477 8.575 8.453 8.548 75,740,416 +0.10(+1.13%)
Nov 05, 2012 8.442 8.469 8.363 8.453 83,766,456 -0.02(-0.19%)
Nov 02, 2012 8.569 8.575 8.450 8.469 101,233,160 -0.05(-0.59%)
Nov 01, 2012 8.427 8.522 8.411 8.519 110,708,184 +0.10(+1.23%)
Oct 31, 2012 8.395 8.421 8.358 8.416 81,432,784 +0.05(+0.63%)
Oct 26, 2012 8.395 8.363 8.363 8.363 131,284,008 -0.04(-0.50%)
Oct 25, 2012 8.464 8.480 8.347 8.405 99,799,504 +0.02(+0.25%)
Oct 24, 2012 8.435 8.453 8.374 8.384 99,310,832 +0.00(+0.00%)
Oct 23, 2012 8.416 8.421 8.352 8.384 122,192,232 -0.14(-1.68%)
Oct 19, 2012 8.622 8.622 8.485 8.527 115,930,768 -0.12(-1.35%)
Oct 18, 2012 8.607 8.675 8.596 8.644 97,346,504 +0.02(+0.21%)
Oct 17, 2012 8.548 8.633 8.535 8.625 108,113,504 +0.11(+1.27%)
Oct 16, 2012 8.506 8.554 8.490 8.517 145,234,720 +0.05(+0.63%)
Oct 15, 2012 8.400 8.474 8.363 8.464 105,394,104 +0.10(+1.14%)
Oct 12, 2012 8.411 8.464 8.342 8.368 140,077,936 -0.12(-1.37%)
Oct 11, 2012 8.522 8.538 8.469 8.485 115,325,992 +0.05(+0.56%)
Oct 10, 2012 8.437 8.474 8.390 8.437 118,070,136 -0.01(-0.06%)
Oct 09, 2012 8.501 8.532 8.416 8.442 138,287,728 -0.05(-0.62%)
Oct 08, 2012 8.458 8.511 8.448 8.495 56,190,448 -0.01(-0.06%)
Oct 05, 2012 8.564 8.591 8.474 8.501 116,770,064 -0.00(-0.03%)
Oct 04, 2012 8.427 8.517 8.411 8.503 147,167,008 +0.12(+1.48%)
Oct 03, 2012 8.342 8.411 8.289 8.379 104,416,352 +0.07(+0.89%)
Oct 02, 2012 8.342 8.342 8.268 8.305 82,897,672 +0.02(+0.19%)
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.