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
)
42.41
+0.23 (+0.53%)
Streaming Delayed Price
Updated: 3:30 PM EDT, May 17, 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 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%)
Apr 01, 2011
8.509
8.561
8.489
8.525
127,477,632
+0.07(+0.85%)
Mar 31, 2011
8.432
8.473
8.422
8.453
95,838,824
-0.03(-0.36%)
Mar 30, 2011
8.484
8.484
8.484
8.484
119,471,504
+0.07(+0.80%)
Mar 29, 2011
8.386
8.422
8.334
8.416
73,909,328
+0.02(+0.21%)
Mar 28, 2011
8.432
8.458
8.396
8.399
61,856,844
-0.03(-0.33%)
Mar 25, 2011
8.416
8.458
8.386
8.427
87,647,560
+0.02(+0.28%)
Mar 24, 2011
8.386
8.411
8.308
8.404
121,105,640
+0.04(+0.49%)
Mar 23, 2011
8.360
8.391
8.262
8.362
125,884,584
-0.02(-0.27%)
Mar 22, 2011
8.432
8.437
8.380
8.385
89,474,968
-0.04(-0.53%)
Mar 21, 2011
8.409
8.432
8.386
8.429
151,231,504
+0.04(+0.46%)
Mar 18, 2011
8.386
8.458
8.355
8.391
327,077,248
+0.11(+1.38%)
Mar 17, 2011
8.292
8.302
8.179
8.276
189,983,184
+0.10(+1.20%)
Mar 16, 2011
8.343
8.353
8.122
8.178
338,976,864
-0.15(-1.85%)
Mar 15, 2011
8.288
8.374
8.271
8.333
200,869,984
-0.10(-1.16%)
Mar 14, 2011
8.441
8.467
8.359
8.431
136,261,840
-0.08(-0.91%)
Mar 11, 2011
8.400
8.533
8.400
8.508
170,603,024
+0.06(+0.67%)
Mar 10, 2011
8.523
8.528
8.431
8.451
180,821,488
-0.17(-2.01%)
Mar 09, 2011
8.621
8.667
8.559
8.624
137,694,496
-0.00(-0.02%)
Mar 08, 2011
8.477
8.642
8.477
8.626
154,943,408
+0.19(+2.19%)
Mar 07, 2011
8.518
8.559
8.405
8.441
134,380,080
-0.06(-0.67%)
Mar 04, 2011
8.590
8.590
8.436
8.497
204,042,528
-0.11(-1.23%)
Mar 03, 2011
8.523
8.621
8.518
8.603
163,356,384
+0.17(+2.04%)
Mar 02, 2011
8.472
8.508
8.400
8.431
129,852,456
-0.05(-0.61%)
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
.