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 (%)
Jul 31, 2012
7.738
7.762
7.712
7.727
88,550,640
-0.04(-0.48%)
Jul 30, 2012
7.764
7.812
7.743
7.764
69,722,376
-0.02(-0.20%)
Jul 27, 2012
7.691
7.828
7.654
7.780
131,659,264
+0.14(+1.90%)
Jul 26, 2012
7.638
7.658
7.590
7.635
106,786,664
+0.11(+1.51%)
Jul 25, 2012
7.538
7.564
7.480
7.522
85,187,376
+0.03(+0.39%)
Jul 24, 2012
7.535
7.538
7.427
7.493
85,712,768
-0.02(-0.32%)
Jul 23, 2012
7.438
7.538
7.427
7.517
112,229,168
-0.06(-0.80%)
Jul 20, 2012
7.638
7.643
7.569
7.577
106,554,008
-0.12(-1.51%)
Jul 19, 2012
7.754
7.775
7.664
7.693
94,079,288
-0.05(-0.65%)
Jul 18, 2012
7.754
7.791
7.717
7.743
105,092,608
-0.04(-0.47%)
Jul 17, 2012
7.791
7.791
7.659
7.780
119,836,376
+0.04(+0.54%)
Jul 16, 2012
7.759
7.770
7.701
7.738
94,841,840
-0.01(-0.17%)
Jul 13, 2012
7.580
7.764
7.580
7.751
147,900,496
+0.21(+2.76%)
Jul 12, 2012
7.554
7.590
7.511
7.543
103,041,808
-0.08(-1.04%)
Jul 11, 2012
7.564
7.648
7.554
7.622
150,990,144
+0.06(+0.84%)
Jul 10, 2012
7.672
7.696
7.527
7.559
121,954,544
-0.06(-0.76%)
Jul 09, 2012
7.606
7.643
7.575
7.617
70,755,152
-0.01(-0.14%)
Jul 06, 2012
7.590
7.654
7.585
7.627
84,989,536
-0.06(-0.82%)
Jul 05, 2012
7.770
7.770
7.677
7.691
83,335,432
-0.12(-1.49%)
Jul 03, 2012
7.749
7.828
7.733
7.807
61,239,416
+0.04(+0.58%)
Jul 02, 2012
7.714
7.775
7.670
7.762
116,463,568
+0.05(+0.61%)
Jun 29, 2012
7.706
7.722
7.648
7.714
117,708,648
+0.19(+2.56%)
Jun 28, 2012
7.448
7.527
7.390
7.522
132,466,184
-0.01(-0.07%)
Jun 27, 2012
7.474
7.554
7.432
7.527
106,794,048
+0.09(+1.20%)
Jun 26, 2012
7.430
7.480
7.374
7.438
101,446,480
+0.04(+0.50%)
Jun 25, 2012
7.448
7.453
7.364
7.401
96,570,288
-0.16(-2.06%)
Jun 22, 2012
7.543
7.585
7.517
7.556
85,162,136
+0.07(+0.92%)
Jun 21, 2012
7.675
7.712
7.474
7.488
136,907,632
-0.17(-2.24%)
Jun 20, 2012
7.659
7.712
7.585
7.659
167,111,104
+0.02(+0.21%)
Jun 19, 2012
7.564
7.680
7.559
7.643
122,679,656
+0.13(+1.68%)
Jun 18, 2012
7.511
7.580
7.480
7.517
128,961,784
-0.04(-0.56%)
Jun 15, 2012
7.496
7.564
7.443
7.559
161,053,552
+0.11(+1.43%)
Jun 14, 2012
7.381
7.491
7.360
7.452
197,525,760
+0.09(+1.18%)
Jun 13, 2012
7.355
7.462
7.329
7.365
183,481,360
-0.02(-0.32%)
Jun 12, 2012
7.297
7.397
7.234
7.389
162,915,056
+0.11(+1.48%)
Jun 11, 2012
7.512
7.517
7.271
7.281
196,402,560
-0.13(-1.82%)
Jun 08, 2012
7.302
7.418
7.250
7.416
115,548,192
+0.09(+1.20%)
Jun 07, 2012
7.444
7.470
7.308
7.329
176,959,824
-0.00(-0.04%)
Jun 06, 2012
7.197
7.339
7.166
7.331
185,876,064
+0.21(+2.91%)
Jun 05, 2012
6.993
7.140
6.988
7.124
191,656,464
+0.12(+1.65%)
Jun 04, 2012
7.108
7.108
6.977
7.009
150,225,920
-0.07(-0.96%)
Jun 01, 2012
7.208
7.218
7.072
7.077
192,006,688
-0.27(-3.71%)
May 31, 2012
7.302
7.413
7.229
7.350
170,862,512
+0.06(+0.87%)
May 30, 2012
7.376
7.386
7.286
7.286
162,374,000
-0.17(-2.33%)
May 29, 2012
7.428
7.465
7.392
7.460
139,868,080
+0.10(+1.43%)
May 25, 2012
7.371
7.415
7.334
7.355
79,582,824
-0.03(-0.36%)
May 24, 2012
7.413
7.423
7.302
7.381
154,650,240
+0.01(+0.07%)
May 23, 2012
7.281
7.392
7.213
7.376
197,741,184
+0.03(+0.36%)
May 22, 2012
7.339
7.470
7.297
7.350
178,603,200
+0.06(+0.79%)
May 21, 2012
7.255
7.339
7.187
7.292
158,335,456
+0.07(+0.94%)
May 18, 2012
7.334
7.334
7.197
7.224
234,396,784
-0.08(-1.14%)
May 17, 2012
7.449
7.460
7.302
7.308
294,219,744
-0.15(-2.04%)
May 16, 2012
7.622
7.659
7.455
7.460
221,698,960
-0.11(-1.46%)
May 15, 2012
7.617
7.664
7.554
7.570
189,145,072
-0.04(-0.52%)
May 14, 2012
7.659
7.696
7.607
7.609
174,797,984
-0.16(-2.06%)
May 11, 2012
7.691
7.843
7.680
7.769
190,549,504
-0.09(-1.13%)
May 10, 2012
7.927
7.942
7.840
7.858
123,679,816
+0.03(+0.40%)
May 09, 2012
7.816
7.885
7.764
7.827
179,812,464
-0.09(-1.09%)
May 08, 2012
7.908
7.953
7.843
7.914
156,350,256
-0.05(-0.66%)
May 07, 2012
7.869
7.992
7.869
7.966
157,752,400
+0.04(+0.56%)
May 04, 2012
7.984
8.008
7.890
7.921
147,249,744
-0.13(-1.56%)
May 03, 2012
8.121
8.126
8.016
8.047
161,630,976
-0.07(-0.81%)
May 02, 2012
8.121
8.136
8.053
8.113
107,747,528
-0.07(-0.80%)
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
.