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
)
41.61
+0.25 (+0.60%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 29, 2009
6.139
6.260
6.022
6.199
371,741,728
+0.11(+1.83%)
May 28, 2009
5.966
6.108
5.865
6.088
366,373,184
+0.17(+2.83%)
May 27, 2009
6.159
6.179
5.900
5.921
338,587,616
-0.18(-2.99%)
May 26, 2009
5.839
6.128
5.834
6.103
296,873,664
+0.19(+3.26%)
May 22, 2009
6.007
6.022
5.885
5.910
189,249,536
-0.04(-0.68%)
May 21, 2009
5.855
6.017
5.839
5.951
428,761,856
+0.01(+0.17%)
May 20, 2009
6.245
6.270
5.900
5.941
542,150,528
-0.16(-2.66%)
May 19, 2009
6.230
6.331
6.093
6.103
311,289,312
-0.13(-2.03%)
May 18, 2009
6.012
6.270
5.966
6.230
270,551,360
+0.39(+6.59%)
May 15, 2009
5.986
6.037
5.794
5.845
301,417,728
-0.12(-2.04%)
May 14, 2009
5.723
6.022
5.718
5.966
343,573,120
+0.19(+3.34%)
May 13, 2009
5.910
5.956
5.627
5.774
380,803,712
-0.18(-3.06%)
May 12, 2009
6.260
6.275
5.890
5.956
407,438,848
-0.26(-4.16%)
May 11, 2009
6.392
6.468
6.189
6.215
406,936,896
-0.39(-5.84%)
May 08, 2009
6.144
6.630
6.189
6.600
591,263,168
+0.46(+7.43%)
May 07, 2009
6.625
6.625
6.047
6.144
560,979,712
-0.18(-2.88%)
May 06, 2009
6.037
6.367
6.007
6.326
529,026,432
+0.47(+7.96%)
May 05, 2009
5.834
5.966
5.799
5.860
320,536,320
-0.09(-1.45%)
May 04, 2009
5.687
5.951
5.682
5.946
417,782,880
+0.55(+10.14%)
May 01, 2009
5.444
5.525
5.348
5.398
220,397,760
-0.04(-0.75%)
Apr 30, 2009
5.611
5.652
5.393
5.439
345,404,352
-0.08(-1.38%)
Apr 29, 2009
5.358
5.566
5.348
5.515
307,855,680
+0.23(+4.31%)
Apr 28, 2009
5.241
5.398
5.226
5.287
266,247,824
-0.17(-3.09%)
Apr 27, 2009
5.388
5.535
5.338
5.456
251,724,080
-0.09(-1.62%)
Apr 24, 2009
5.454
5.652
5.353
5.545
461,981,216
+0.12(+2.24%)
Apr 23, 2009
5.257
5.459
5.181
5.424
333,053,152
+0.24(+4.70%)
Apr 22, 2009
5.196
5.505
5.165
5.181
479,950,240
-0.18(-3.40%)
Apr 21, 2009
4.790
5.378
4.770
5.363
570,972,352
+0.36(+7.19%)
Apr 20, 2009
5.368
5.398
4.988
5.003
521,240,160
-0.63(-11.16%)
Apr 17, 2009
5.535
5.743
5.434
5.632
450,571,072
+0.07(+1.28%)
Apr 16, 2009
5.601
5.652
5.366
5.561
428,844,000
+0.06(+1.11%)
Apr 15, 2009
5.175
5.540
5.099
5.500
381,050,144
+0.25(+4.83%)
Apr 14, 2009
5.530
5.642
5.211
5.246
629,779,904
-0.37(-6.59%)
Apr 13, 2009
5.282
5.708
5.246
5.616
492,103,872
+0.23(+4.23%)
Apr 09, 2009
5.084
5.414
5.013
5.388
616,638,784
+0.72(+15.54%)
Apr 08, 2009
4.709
4.757
4.567
4.663
248,007,936
+0.03(+0.55%)
Apr 07, 2009
4.633
4.770
4.628
4.638
341,063,616
-0.14(-2.97%)
Apr 06, 2009
4.750
4.846
4.704
4.780
356,065,024
-0.13(-2.68%)
Apr 03, 2009
4.674
4.927
4.648
4.912
360,494,624
+0.19(+4.08%)
Apr 02, 2009
4.861
4.876
4.653
4.719
469,949,248
+0.13(+2.76%)
Apr 01, 2009
4.339
4.623
4.329
4.593
343,831,968
+0.13(+2.84%)
Mar 31, 2009
4.344
4.542
4.278
4.466
480,825,056
+0.23(+5.51%)
Mar 30, 2009
4.375
4.446
4.192
4.233
437,438,400
-0.55(-11.45%)
Mar 26, 2009
4.810
4.841
4.623
4.780
490,755,584
+0.06(+1.18%)
Mar 25, 2009
4.679
4.846
4.405
4.724
705,941,568
+0.15(+3.33%)
Mar 24, 2009
4.674
4.902
4.537
4.572
590,624,576
-0.23(-4.80%)
Mar 23, 2009
4.531
4.876
4.452
4.803
733,846,528
+0.68(+16.40%)
Mar 20, 2009
4.344
4.364
4.101
4.126
601,030,912
-0.43(-9.35%)
Mar 19, 2009
4.907
4.917
4.380
4.552
813,925,760
-0.22(-4.55%)
Mar 18, 2009
4.283
4.790
4.238
4.769
816,006,464
+0.43(+10.02%)
Mar 17, 2009
4.065
4.334
3.989
4.334
442,577,984
+0.26(+6.49%)
Mar 16, 2009
4.253
4.400
4.055
4.070
566,768,384
-0.08(-1.95%)
Mar 13, 2009
4.202
4.258
3.974
4.152
0
+0.03(+0.61%)
Mar 12, 2009
3.726
4.172
3.680
4.126
763,554,624
+0.39(+10.30%)
Mar 11, 2009
3.787
3.883
3.655
3.741
819,061,952
+0.10(+2.64%)
Mar 10, 2009
3.376
3.665
3.346
3.645
698,104,704
+0.47(+14.86%)
Mar 09, 2009
3.067
3.269
3.026
3.173
481,640,896
+0.04(+1.29%)
Mar 06, 2009
3.209
3.285
2.981
3.133
0
-0.04(-1.12%)
Mar 05, 2009
3.396
3.406
3.087
3.168
555,180,800
-0.32(-9.29%)
Mar 04, 2009
3.665
3.670
3.396
3.493
456,696,512
-0.12(-3.23%)
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
.