Skip to main content

FINANCIAL SEL (NY: XLF )

46.48 -0.65 (-1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 9.358 9.549 9.322 9.358 200,013,888 -0.21(-2.20%)
May 27, 2010 9.351 9.574 9.297 9.568 191,362,560 +0.41(+4.53%)
May 26, 2010 9.364 9.383 9.103 9.154 264,340 -0.06(-0.69%)
May 25, 2010 8.879 9.224 8.822 9.217 944,258 +0.08(+0.91%)
May 24, 2010 9.447 9.447 9.122 9.134 169,058,304 -0.27(-2.85%)
May 21, 2010 8.892 9.522 8.892 9.402 327,186,912 +0.32(+3.55%)
May 20, 2010 9.160 9.351 9.064 9.080 424,275 -0.44(-4.65%)
May 19, 2010 9.418 9.619 9.332 9.523 359,896,480 +0.01(+0.13%)
May 18, 2010 9.906 9.912 9.440 9.510 228,744 -0.28(-2.86%)
May 17, 2010 9.785 9.874 9.555 9.791 274,207,040 +0.01(+0.07%)
May 14, 2010 9.785 9.938 9.683 9.785 236,548,832 -0.26(-2.60%)
May 13, 2010 10.20 10.22 10.05 10.05 149,676,976 -0.18(-1.81%)
May 12, 2010 10.18 10.24 10.10 10.23 137,686,416 +0.11(+1.13%)
May 11, 2010 10.22 10.28 10.07 10.12 30,506 -0.04(-0.38%)
May 10, 2010 10.06 10.19 9.989 10.15 280,589,504 +0.54(+5.57%)
May 07, 2010 9.734 9.904 9.479 9.619 553,211,712 -0.11(-1.11%)
May 06, 2010 9.740 10.22 9.281 9.727 729,357 -0.32(-3.23%)
May 05, 2010 10.15 10.33 10.04 10.05 289,498,944 -0.16(-1.57%)
May 04, 2010 10.35 10.38 10.15 10.21 138,060 -0.29(-2.73%)
May 03, 2010 10.39 10.52 10.36 10.50 141,227,920 +0.20(+1.92%)
Apr 30, 2010 10.50 10.54 10.28 10.30 262,714,528 -0.26(-2.42%)
Apr 29, 2010 10.45 10.61 10.40 10.56 195,057,152 +0.24(+2.29%)
Apr 28, 2010 10.31 10.39 10.22 10.32 248,313,088 +0.15(+1.45%)
Apr 27, 2010 10.41 10.53 10.15 10.17 133,336 -0.36(-3.38%)
Apr 26, 2010 10.69 10.69 10.50 10.53 164,220,352 -0.17(-1.56%)
Apr 23, 2010 10.68 10.74 10.63 10.70 138,981,696 +0.03(+0.30%)
Apr 22, 2010 10.49 10.70 10.45 10.66 297,702,080 +0.06(+0.54%)
Apr 21, 2010 10.68 10.77 10.49 10.61 42,744 -0.06(-0.60%)
Apr 20, 2010 10.61 10.67 10.55 10.67 48,513 +0.14(+1.33%)
Apr 19, 2010 10.31 10.55 10.29 10.53 407,122,688 +0.10(+0.98%)
Apr 16, 2010 10.78 10.79 10.24 10.43 597,112,256 -0.40(-3.65%)
Apr 15, 2010 10.89 10.91 10.79 10.82 129,487,192 -0.04(-0.41%)
Apr 14, 2010 10.73 10.87 10.72 10.87 197,817,968 +0.27(+2.59%)
Apr 13, 2010 10.57 10.65 10.52 10.59 108,681,832 +0.01(+0.06%)
Apr 12, 2010 10.57 10.63 10.56 10.59 72,263,264 +0.04(+0.42%)
Apr 09, 2010 10.54 10.57 10.48 10.54 82,810,320 +0.04(+0.37%)
Apr 08, 2010 10.38 10.54 10.34 10.50 109,910,248 +0.08(+0.80%)
Apr 07, 2010 10.49 10.52 10.36 10.42 116,658,752 -0.04(-0.37%)
Apr 06, 2010 10.35 10.49 10.33 10.46 80,751,208 +0.11(+1.05%)
Apr 05, 2010 10.31 10.36 10.28 10.35 70,457,328 +0.10(+1.00%)
Apr 01, 2010 10.25 10.25 10.25 10.25 93,324,856 +0.08(+0.82%)
Mar 31, 2010 10.08 10.21 10.08 10.17 92,353,616 +0.02(+0.19%)
Mar 30, 2010 10.22 10.25 10.12 10.15 75,423,072 -0.06(-0.62%)
Mar 29, 2010 10.26 10.29 10.15 10.21 96,907,568 +0.01(+0.13%)
Mar 26, 2010 10.23 10.33 10.14 10.20 279,062,272 +0.01(+0.12%)
Mar 25, 2010 10.21 10.40 10.17 10.19 192,289,488 +0.04(+0.44%)
Mar 24, 2010 10.07 10.19 10.07 10.14 110,048,816 +0.01(+0.06%)
Mar 23, 2010 10.08 10.14 10.02 10.14 101,943,680 +0.08(+0.82%)
Mar 22, 2010 9.899 10.06 9.893 10.05 100,541,408 +0.05(+0.51%)
Mar 19, 2010 10.10 10.12 9.963 10.00 140,366,240 -0.07(-0.70%)
Mar 18, 2010 10.11 10.12 10.01 10.07 117,403,920 -0.06(-0.57%)
Mar 17, 2010 10.07 10.16 10.05 10.13 145,110,768 +0.12(+1.21%)
Mar 16, 2010 9.919 10.01 9.894 10.01 118,520,216 +0.12(+1.22%)
Mar 15, 2010 9.798 9.906 9.792 9.887 110,238,480 +0.00(+0.00%)
Mar 12, 2010 10.01 10.01 9.843 9.887 159,829,808 -0.04(-0.38%)
Mar 11, 2010 9.817 9.932 9.805 9.926 95,127,032 +0.08(+0.84%)
Mar 10, 2010 9.798 9.900 9.779 9.843 158,085,520 +0.11(+1.11%)
Mar 09, 2010 9.652 9.798 9.620 9.735 140,940,144 +0.03(+0.33%)
Mar 08, 2010 9.703 9.741 9.684 9.703 84,451,048 +0.02(+0.20%)
Mar 05, 2010 9.550 9.703 9.537 9.684 127,220,352 +0.18(+1.94%)
Mar 04, 2010 9.429 9.506 9.417 9.499 83,112,728 +0.10(+1.01%)
Mar 03, 2010 9.410 9.474 9.378 9.404 88,986,608 +0.01(+0.07%)
Mar 02, 2010 9.391 9.487 9.385 9.397 90,822,656 +0.03(+0.34%)
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.