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
)
40.78
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2012
7.981
8.012
7.930
7.991
100,006,344
+0.06(+0.73%)
Aug 30, 2012
7.938
7.959
7.891
7.933
48,617,540
-0.04(-0.53%)
Aug 29, 2012
7.975
7.996
7.949
7.975
35,178,152
+0.01(+0.07%)
Aug 27, 2012
8.002
8.007
7.949
7.970
34,830,576
-0.01(-0.07%)
Aug 24, 2012
7.901
7.999
7.891
7.975
52,395,932
+0.04(+0.53%)
Aug 23, 2012
7.996
8.004
7.923
7.933
77,379,888
-0.08(-0.99%)
Aug 22, 2012
7.996
8.044
7.965
8.012
88,941,648
-0.01(-0.13%)
Aug 21, 2012
8.028
8.107
7.991
8.023
78,387,888
+0.03(+0.33%)
Aug 20, 2012
7.970
8.002
7.954
7.996
48,804,568
+0.02(+0.26%)
Aug 17, 2012
7.975
7.981
7.949
7.975
45,835,364
+0.03(+0.33%)
Aug 16, 2012
7.923
7.970
7.875
7.949
61,800,484
+0.05(+0.67%)
Aug 15, 2012
7.875
7.923
7.860
7.896
37,971,376
+0.03(+0.33%)
Aug 14, 2012
7.928
7.938
7.854
7.870
43,652,984
-0.01(-0.13%)
Aug 13, 2012
7.859
7.891
7.828
7.880
31,071,780
+0.01(+0.07%)
Aug 10, 2012
7.843
7.891
7.822
7.875
33,449,670
+0.01(+0.07%)
Aug 09, 2012
7.865
7.912
7.849
7.870
50,167,844
-0.01(-0.07%)
Aug 08, 2012
7.843
7.907
7.838
7.875
49,881,164
+0.00(+0.00%)
Aug 07, 2012
7.865
7.938
7.859
7.875
67,725,200
+0.03(+0.40%)
Aug 06, 2012
7.859
7.901
7.833
7.843
78,366,352
+0.03(+0.40%)
Aug 03, 2012
7.749
7.854
7.738
7.812
152,348,240
+0.18(+2.35%)
Aug 02, 2012
7.622
7.685
7.559
7.633
120,352,792
-0.06(-0.75%)
Aug 01, 2012
7.759
7.785
7.691
7.691
153,443,728
-0.04(-0.48%)
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%)
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
.