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
)
41.41
-0.23 (-0.56%)
Streaming Delayed Price
Updated: 9:57 AM EDT, Jun 3, 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 (%)
May 31, 2013
10.75
10.80
10.60
10.60
112,272,176
-0.18(-1.64%)
May 30, 2013
10.67
10.82
10.65
10.78
104,014,944
+0.13(+1.20%)
May 29, 2013
10.59
10.70
10.57
10.65
90,354,664
-0.00(-0.00%)
May 28, 2013
10.69
10.75
10.60
10.65
89,385,296
+0.11(+1.02%)
May 24, 2013
10.48
10.55
10.43
10.54
94,403,392
+0.01(+0.10%)
May 23, 2013
10.45
10.59
10.42
10.53
112,036,416
-0.06(-0.60%)
May 22, 2013
10.73
10.88
10.55
10.60
179,551,808
-0.11(-1.05%)
May 21, 2013
10.70
10.76
10.68
10.71
67,779,696
+0.03(+0.25%)
May 20, 2013
10.65
10.74
10.64
10.68
61,440,392
+0.02(+0.20%)
May 17, 2013
10.57
10.67
10.57
10.66
89,712,504
+0.14(+1.32%)
May 16, 2013
10.57
10.63
10.50
10.52
70,173,024
-0.07(-0.66%)
May 15, 2013
10.50
10.62
10.47
10.59
88,284,184
+0.27(+2.64%)
May 13, 2013
10.27
10.34
10.24
10.32
58,897,364
+0.03(+0.31%)
May 10, 2013
10.26
10.29
10.22
10.29
99,771,464
+0.04(+0.42%)
May 09, 2013
10.33
10.33
10.22
10.24
70,698,240
-0.07(-0.70%)
May 08, 2013
10.23
10.33
10.20
10.32
118,471,408
+0.08(+0.81%)
May 07, 2013
10.22
10.27
10.16
10.23
73,942,640
+0.05(+0.52%)
May 06, 2013
10.10
10.19
10.10
10.18
44,598,680
+0.11(+1.06%)
May 03, 2013
10.07
10.10
10.06
10.07
76,605,016
+0.11(+1.07%)
May 02, 2013
9.914
9.983
9.898
9.967
82,099,456
+0.09(+0.87%)
May 01, 2013
9.978
9.988
9.876
9.882
75,885,144
-0.11(-1.12%)
Apr 30, 2013
9.962
9.999
9.919
9.994
76,851,416
+0.03(+0.27%)
Apr 29, 2013
9.967
9.983
9.924
9.967
56,105,964
+0.05(+0.46%)
Apr 26, 2013
9.951
9.967
9.882
9.922
44,741,228
-0.05(-0.46%)
Apr 25, 2013
9.946
10.03
9.924
9.967
67,423,232
+0.06(+0.59%)
Apr 24, 2013
9.860
9.924
9.849
9.908
70,592,712
+0.06(+0.62%)
Apr 23, 2013
9.748
9.855
9.737
9.847
140,064,288
+0.17(+1.80%)
Apr 22, 2013
9.684
9.689
9.577
9.673
81,959,352
+0.01(+0.11%)
Apr 19, 2013
9.561
9.668
9.550
9.662
101,816,904
+0.13(+1.40%)
Apr 18, 2013
9.625
9.630
9.486
9.529
115,486,272
-0.10(-1.03%)
Apr 17, 2013
9.719
9.729
9.550
9.628
148,423,520
-0.18(-1.88%)
Apr 16, 2013
9.759
9.823
9.694
9.812
83,846,952
+0.15(+1.55%)
Apr 15, 2013
9.855
9.903
9.652
9.662
134,153,064
-0.21(-2.11%)
Apr 12, 2013
9.849
9.898
9.817
9.871
86,393,464
-0.04(-0.43%)
Apr 11, 2013
9.898
9.967
9.865
9.914
91,455,128
+0.02(+0.24%)
Apr 10, 2013
9.796
9.903
9.796
9.890
125,495,552
+0.13(+1.34%)
Apr 09, 2013
9.759
9.823
9.721
9.759
94,848,816
+0.03(+0.27%)
Apr 08, 2013
9.620
9.737
9.585
9.732
78,218,944
+0.10(+1.00%)
Apr 05, 2013
9.513
9.652
9.497
9.636
111,769,768
-0.03(-0.30%)
Apr 04, 2013
9.588
9.673
9.588
9.665
103,542,464
+0.09(+0.89%)
Apr 03, 2013
9.748
9.748
9.545
9.580
165,922,064
-0.16(-1.65%)
Apr 02, 2013
9.710
9.753
9.705
9.740
74,918,648
+0.06(+0.58%)
Apr 01, 2013
9.727
9.764
9.652
9.684
41,525,180
-0.05(-0.49%)
Mar 28, 2013
9.700
9.737
9.678
9.731
48,165,204
+0.03(+0.27%)
Mar 27, 2013
9.684
9.716
9.652
9.705
59,610,424
-0.05(-0.47%)
Mar 26, 2013
9.727
9.759
9.689
9.751
90,885,928
+0.06(+0.63%)
Mar 25, 2013
9.753
9.780
9.636
9.689
92,788,632
-0.02(-0.25%)
Mar 22, 2013
9.710
9.732
9.662
9.713
82,589,592
+0.06(+0.58%)
Mar 21, 2013
9.721
9.759
9.654
9.657
107,261,232
-0.12(-1.20%)
Mar 20, 2013
9.764
9.796
9.748
9.774
117,744,144
+0.07(+0.68%)
Mar 19, 2013
9.807
9.817
9.652
9.708
121,695,400
-0.06(-0.57%)
Mar 18, 2013
9.732
9.807
9.710
9.764
77,166,616
-0.09(-0.95%)
Mar 15, 2013
9.828
9.871
9.780
9.857
93,496,032
+0.03(+0.31%)
Mar 14, 2013
9.800
9.843
9.784
9.827
126,271,232
+0.06(+0.65%)
Mar 13, 2013
9.747
9.774
9.713
9.763
45,505,824
+0.03(+0.27%)
Mar 12, 2013
9.779
9.790
9.710
9.736
61,388,668
-0.05(-0.54%)
Mar 11, 2013
9.720
9.806
9.694
9.790
92,878,680
+0.07(+0.77%)
Mar 08, 2013
9.747
9.757
9.651
9.715
114,751,000
+0.03(+0.27%)
Mar 07, 2013
9.641
9.699
9.641
9.689
89,936,016
+0.07(+0.72%)
Mar 06, 2013
9.625
9.657
9.577
9.619
105,308,920
+0.06(+0.67%)
Mar 05, 2013
9.534
9.614
9.518
9.555
124,508,464
+0.08(+0.84%)
Mar 04, 2013
9.369
9.481
9.358
9.475
68,096,984
+0.08(+0.85%)
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
.