Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
FINANCIAL SEL
(NY:
XLF
)
41.48
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.