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
)
41.64
+0.60 (+1.46%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2011
7.939
7.976
7.872
7.945
145,503,728
+0.03(+0.39%)
Jun 29, 2011
7.826
7.924
7.805
7.914
175,045,120
+0.16(+2.07%)
Jun 28, 2011
7.753
7.753
7.701
7.753
91,982,912
+0.04(+0.47%)
Jun 27, 2011
7.629
7.743
7.629
7.717
96,200,816
+0.08(+1.02%)
Jun 24, 2011
7.691
7.707
7.598
7.639
143,662,912
-0.05(-0.61%)
Jun 23, 2011
7.670
7.707
7.593
7.686
199,703,248
-0.08(-1.00%)
Jun 22, 2011
7.779
7.862
7.753
7.763
166,728,480
-0.05(-0.60%)
Jun 21, 2011
7.748
7.826
7.702
7.810
149,975,456
+0.11(+1.41%)
Jun 20, 2011
7.696
7.717
7.675
7.701
103,721,984
-0.01(-0.07%)
Jun 17, 2011
7.722
7.738
7.670
7.707
157,641,200
+0.07(+0.91%)
Jun 16, 2011
7.591
37.51
7.555
7.638
261,410,928
+0.04(+0.54%)
Jun 15, 2011
7.684
7.715
7.545
7.597
297,231,072
-0.17(-2.16%)
Jun 14, 2011
7.798
7.834
7.746
7.764
165,309,920
+0.04(+0.50%)
Jun 13, 2011
7.679
7.746
7.633
7.725
185,352,640
+0.08(+1.01%)
Jun 10, 2011
7.664
7.715
7.540
7.648
286,005,728
-0.05(-0.67%)
Jun 09, 2011
7.627
7.731
7.607
7.700
115,543,032
+0.09(+1.15%)
Jun 08, 2011
7.664
7.710
7.597
7.612
160,973,120
-0.07(-0.91%)
Jun 07, 2011
7.754
7.782
7.674
7.682
154,039,888
-0.02(-0.23%)
Jun 06, 2011
7.813
7.829
7.679
7.700
229,084,768
-0.15(-1.91%)
Jun 03, 2011
7.813
7.937
7.803
7.849
188,563,760
-0.13(-1.68%)
May 24, 2011
8.019
8.030
7.937
7.983
125,299,208
-0.01(-0.13%)
May 23, 2011
8.009
8.050
7.994
7.994
147,389,376
-0.11(-1.40%)
May 20, 2011
8.195
8.231
8.097
8.107
140,870,112
-0.11(-1.38%)
May 19, 2011
8.251
8.257
8.190
8.221
100,987,616
+0.00(+0.00%)
May 18, 2011
8.179
8.226
8.148
8.221
94,518,432
+0.04(+0.44%)
May 17, 2011
8.092
8.190
8.086
8.184
155,137,088
+0.06(+0.76%)
May 16, 2011
8.097
8.215
8.081
8.123
141,626,320
-0.01(-0.13%)
May 13, 2011
8.251
8.264
8.123
8.133
129,544,912
-0.12(-1.44%)
May 12, 2011
8.231
8.262
8.159
8.251
122,713,792
+0.00(+0.00%)
May 11, 2011
8.344
8.355
8.241
8.251
153,015,264
-0.11(-1.36%)
May 10, 2011
8.303
8.380
8.298
8.365
109,165,032
+0.08(+0.93%)
May 09, 2011
8.282
8.308
8.246
8.288
75,449,456
-0.02(-0.25%)
May 06, 2011
8.355
8.391
8.282
8.308
161,294,880
+0.04(+0.50%)
May 05, 2011
8.334
8.355
8.241
8.267
162,846,208
-0.11(-1.29%)
May 04, 2011
8.453
8.458
8.355
8.375
177,263,600
-0.07(-0.85%)
May 03, 2011
8.391
8.468
8.386
8.447
134,389,504
+0.04(+0.43%)
May 02, 2011
8.411
8.427
8.406
8.411
80,573,536
-0.04(-0.43%)
Apr 29, 2011
8.458
8.458
8.411
8.447
48,071,104
-0.02(-0.18%)
Apr 28, 2011
8.386
8.478
8.380
8.463
84,723,984
+0.07(+0.80%)
Apr 27, 2011
8.365
8.416
8.303
8.396
109,904,832
+0.05(+0.62%)
Apr 26, 2011
8.324
8.360
8.298
8.344
97,498,880
+0.05(+0.62%)
Apr 25, 2011
8.324
8.324
8.288
8.293
58,334,772
-0.01(-0.12%)
Apr 21, 2011
8.298
8.319
8.246
8.303
85,626,624
+0.05(+0.56%)
Apr 20, 2011
8.298
8.303
8.226
8.257
123,607,496
+0.02(+0.25%)
Apr 19, 2011
8.251
8.257
8.179
8.236
113,826,184
+0.03(+0.31%)
Apr 18, 2011
8.231
8.241
8.159
8.210
162,590,352
-0.11(-1.36%)
Apr 15, 2011
8.355
8.380
8.303
8.324
101,366,920
+0.01(+0.06%)
Apr 14, 2011
8.329
8.344
8.277
8.319
114,150,368
-0.08(-0.91%)
Apr 13, 2011
8.525
8.525
8.365
8.395
148,662,112
-0.06(-0.75%)
Apr 12, 2011
8.437
8.509
8.401
8.458
124,268,936
-0.03(-0.36%)
Apr 11, 2011
8.499
8.551
8.468
8.489
78,183,248
+0.00(+0.00%)
Apr 08, 2011
8.607
8.623
8.468
8.489
115,468,520
-0.08(-0.90%)
Apr 07, 2011
8.602
8.638
8.540
8.566
95,970,376
-0.04(-0.48%)
Apr 06, 2011
8.545
8.618
8.520
8.607
128,888,968
+0.10(+1.15%)
Apr 05, 2011
8.494
8.535
8.473
8.509
74,644,752
-0.00(-0.04%)
Apr 04, 2011
8.525
8.561
8.478
8.513
74,281,760
-0.01(-0.14%)
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
.