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
)
41.56
+0.27 (+0.67%)
Streaming Delayed Price
Updated: 12:41 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 (%)
Sep 30, 2009
7.654
7.680
7.487
7.573
288,247,168
-0.03(-0.40%)
Sep 29, 2009
7.674
7.730
7.593
7.603
203,667,632
+0.00(+0.02%)
Sep 28, 2009
7.436
7.654
7.426
7.602
154,808,336
+0.21(+2.79%)
Sep 25, 2009
7.426
7.472
7.340
7.396
230,344,000
-0.07(-0.95%)
Sep 24, 2009
7.664
7.685
7.421
7.467
261,620,880
-0.15(-2.00%)
Sep 23, 2009
7.791
7.827
7.609
7.619
214,809,840
-0.16(-2.02%)
Sep 22, 2009
7.715
7.786
7.669
7.776
169,608,080
+0.17(+2.27%)
Sep 21, 2009
7.603
7.644
7.578
7.603
166,007,200
-0.07(-0.92%)
Sep 18, 2009
7.720
7.730
7.629
7.674
180,151,968
-0.07(-0.85%)
Sep 17, 2009
7.730
7.821
7.654
7.740
221,052,224
+0.19(+2.50%)
Sep 16, 2009
7.522
7.735
7.502
7.552
245,622,384
+0.08(+1.00%)
Sep 15, 2009
7.482
7.553
7.386
7.477
206,882,144
+0.02(+0.20%)
Sep 14, 2009
7.269
7.482
7.264
7.462
141,965,024
+0.10(+1.31%)
Sep 11, 2009
7.436
7.441
7.358
7.365
128,930,824
-0.05(-0.62%)
Sep 10, 2009
7.325
7.426
7.239
7.411
183,029,072
+0.06(+0.83%)
Sep 09, 2009
7.259
7.375
7.239
7.350
178,410,496
+0.11(+1.53%)
Sep 08, 2009
7.315
7.325
7.198
7.239
159,220,288
+0.03(+0.43%)
Sep 04, 2009
7.173
7.208
7.107
7.208
143,077,584
+0.08(+1.14%)
Sep 03, 2009
7.066
7.152
7.015
7.127
156,114,080
+0.14(+1.96%)
Sep 02, 2009
6.990
7.097
6.965
6.990
208,228,704
-0.06(-0.86%)
Sep 01, 2009
7.396
7.477
7.036
7.051
376,008,128
-0.40(-5.37%)
Aug 31, 2009
7.340
7.456
7.330
7.451
162,610,144
-0.03(-0.34%)
Aug 28, 2009
7.538
7.553
7.391
7.477
159,155,760
+0.01(+0.14%)
Aug 27, 2009
7.386
7.482
7.304
7.467
160,553,680
+0.08(+1.03%)
Aug 26, 2009
7.370
7.441
7.304
7.391
182,664,464
-0.02(-0.27%)
Aug 25, 2009
7.375
7.482
7.375
7.411
186,358,688
+0.09(+1.26%)
Aug 24, 2009
7.482
7.533
7.299
7.319
244,380,448
-0.06(-0.77%)
Aug 21, 2009
7.315
7.411
7.274
7.375
215,362,496
+0.14(+1.96%)
Aug 20, 2009
7.071
7.249
7.066
7.233
178,299,296
+0.18(+2.59%)
Aug 19, 2009
6.945
7.097
6.929
7.051
154,274,976
-0.01(-0.07%)
Aug 18, 2009
6.980
7.086
6.970
7.056
159,685,328
+0.09(+1.24%)
Aug 17, 2009
7.005
7.015
6.904
6.970
226,873,856
-0.25(-3.44%)
Aug 14, 2009
7.259
7.264
7.097
7.218
213,801,520
-0.05(-0.63%)
Aug 13, 2009
7.228
7.269
7.097
7.264
266,298,064
+0.15(+2.07%)
Aug 12, 2009
6.955
7.173
6.950
7.117
206,001,504
+0.14(+2.03%)
Aug 11, 2009
7.198
7.203
6.965
6.975
252,581,008
-0.27(-3.71%)
Aug 10, 2009
7.264
7.325
7.157
7.244
187,122,816
-0.03(-0.42%)
Aug 07, 2009
7.188
7.401
7.147
7.274
373,477,600
+0.19(+2.65%)
Aug 06, 2009
7.249
7.274
7.024
7.086
465,418,432
-0.05(-0.71%)
Aug 05, 2009
6.939
7.173
6.904
7.137
328,934,848
+0.27(+4.00%)
Aug 04, 2009
6.727
6.934
6.701
6.863
197,409,728
+0.10(+1.49%)
Aug 03, 2009
6.716
6.772
6.672
6.762
227,158,688
+0.17(+2.54%)
Jul 31, 2009
6.529
6.600
6.488
6.595
259,034,672
+0.07(+1.09%)
Jul 30, 2009
6.443
6.605
6.443
6.524
259,303,664
+0.14(+2.22%)
Jul 29, 2009
6.341
6.412
6.321
6.382
199,947,952
+0.00(+0.00%)
Jul 28, 2009
6.357
6.407
6.321
6.382
118,046,640
+0.00(+0.00%)
Jul 27, 2009
6.321
6.412
6.321
6.382
181,811,120
+0.09(+1.37%)
Jul 24, 2009
6.275
6.331
6.215
6.296
143,139,328
-0.04(-0.56%)
Jul 23, 2009
6.164
6.367
6.128
6.331
250,948,768
+0.18(+2.88%)
Jul 22, 2009
6.037
6.204
6.027
6.154
197,280,128
+0.01(+0.08%)
Jul 21, 2009
6.210
6.230
6.088
6.149
251,404,096
-0.06(-0.90%)
Jul 20, 2009
6.199
6.245
6.159
6.204
217,317,008
+0.05(+0.82%)
Jul 17, 2009
6.210
6.235
6.108
6.154
277,654,144
-0.04(-0.65%)
Jul 16, 2009
6.159
6.255
6.093
6.194
236,947,488
-0.02(-0.33%)
Jul 15, 2009
6.057
6.286
6.047
6.215
356,943,200
+0.24(+4.07%)
Jul 14, 2009
5.992
6.002
5.890
5.971
312,918,784
-0.02(-0.25%)
Jul 13, 2009
5.793
5.992
5.789
5.986
445,661,216
+0.36(+6.40%)
Jul 10, 2009
5.662
5.677
5.586
5.627
188,680,512
-0.08(-1.33%)
Jul 09, 2009
5.713
5.763
5.657
5.703
257,676,592
+0.07(+1.26%)
Jul 08, 2009
5.738
5.753
5.490
5.632
397,631,744
-0.10(-1.68%)
Jul 07, 2009
5.824
5.839
5.708
5.728
191,706,704
-0.09(-1.57%)
Jul 06, 2009
5.758
5.829
5.703
5.819
172,482,720
+0.01(+0.09%)
Jul 02, 2009
5.961
5.966
5.799
5.814
200,438,432
-0.21(-3.45%)
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
.