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
)
42.49
+0.31 (+0.73%)
Official Closing Price
Updated: 8:00 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 (%)
Jul 30, 2010
7.522
7.573
7.430
7.522
115,635,688
-0.01(-0.07%)
Jul 29, 2010
7.568
7.604
7.435
7.527
5,280
+0.03(+0.34%)
Jul 28, 2010
7.502
7.594
7.476
7.502
447,582
-0.07(-0.88%)
Jul 27, 2010
7.568
7.681
7.553
7.568
314,052
+0.02(+0.27%)
Jul 26, 2010
7.456
7.563
7.416
7.548
154,655,824
+0.10(+1.37%)
Jul 23, 2010
7.374
7.466
7.307
7.445
136,527,056
+0.06(+0.76%)
Jul 22, 2010
7.271
7.420
7.271
7.389
474,130
+0.21(+2.92%)
Jul 21, 2010
7.430
7.430
7.159
7.179
200,453,184
-0.12(-1.61%)
Jul 20, 2010
7.087
7.307
7.077
7.297
288,027
+0.08(+1.06%)
Jul 19, 2010
7.236
7.266
7.103
7.220
139,455,184
-0.01(-0.07%)
Jul 16, 2010
7.225
7.466
7.205
7.225
277,045,664
-0.22(-2.95%)
Jul 15, 2010
7.568
7.583
7.379
7.445
187,841,856
-0.11(-1.49%)
Jul 14, 2010
7.578
7.583
7.476
7.558
227,418
-0.06(-0.74%)
Jul 13, 2010
7.527
7.655
7.522
7.614
253,249
+0.18(+2.48%)
Jul 12, 2010
7.410
7.445
7.338
7.430
106,515,440
+0.01(+0.14%)
Jul 09, 2010
7.420
7.433
7.284
7.420
158,566,864
+0.10(+1.40%)
Jul 08, 2010
7.348
7.358
7.205
7.317
86,533
+0.06(+0.77%)
Jul 07, 2010
7.000
7.277
6.990
7.261
214,782,336
+0.31(+4.41%)
Jul 06, 2010
6.954
7.103
6.878
6.954
102,087
+0.04(+0.59%)
Jul 02, 2010
6.913
7.057
6.857
6.913
130,809,784
-0.08(-1.17%)
Jul 01, 2010
7.052
7.108
6.824
6.995
261,366,096
-0.07(-0.94%)
Jun 30, 2010
7.138
7.220
7.031
7.062
26,961
-0.09(-1.22%)
Jun 29, 2010
7.149
7.323
7.092
7.149
1,324,106
-0.33(-4.48%)
Jun 25, 2010
7.484
7.502
7.277
7.484
276,963,968
+0.20(+2.70%)
Jun 24, 2010
7.374
7.438
7.256
7.287
112,511
-0.13(-1.79%)
Jun 23, 2010
7.461
7.497
7.375
7.420
234,163,472
-0.03(-0.45%)
Jun 22, 2010
7.578
7.614
7.445
7.453
370,837
-0.12(-1.59%)
Jun 21, 2010
7.670
7.696
7.532
7.573
167,535,904
-0.01(-0.13%)
Jun 18, 2010
7.583
7.599
7.527
7.583
130,570,656
+0.06(+0.75%)
Jun 17, 2010
7.557
7.567
7.445
7.527
141,534,096
-0.01(-0.14%)
Jun 16, 2010
7.486
7.577
7.456
7.537
17,300
+0.00(+0.05%)
Jun 15, 2010
7.404
7.547
7.359
7.533
48,896
+0.17(+2.37%)
Jun 14, 2010
7.450
7.486
7.348
7.359
178,059,888
-0.03(-0.41%)
Jun 11, 2010
7.297
7.415
7.277
7.389
105,932,368
+0.02(+0.28%)
Jun 10, 2010
7.241
7.384
7.189
7.369
168,133
+0.23(+3.28%)
Jun 09, 2010
7.262
7.318
7.104
7.134
244,768,448
-0.08(-1.06%)
Jun 08, 2010
7.104
7.216
6.977
7.211
167,848
+0.15(+2.09%)
Jun 07, 2010
7.236
7.272
7.037
7.063
204,256,272
-0.14(-1.98%)
Jun 04, 2010
7.206
7.394
7.170
7.206
234,361,152
-0.36(-4.71%)
Jun 03, 2010
7.577
7.593
7.425
7.562
201,183,856
+0.02(+0.20%)
Jun 02, 2010
7.394
7.547
7.323
7.547
130,394
+0.23(+3.13%)
Jun 01, 2010
7.394
7.501
7.308
7.318
85,557
-0.16(-2.11%)
May 28, 2010
7.476
7.628
7.448
7.476
250,364,656
-0.17(-2.20%)
May 27, 2010
7.471
7.649
7.427
7.644
239,535,472
+0.33(+4.53%)
May 26, 2010
7.481
7.496
7.272
7.313
330,884
-0.05(-0.69%)
May 25, 2010
7.094
7.369
7.048
7.364
1,181,962
+0.07(+0.91%)
May 24, 2010
7.547
7.547
7.287
7.297
211,616,400
-0.21(-2.85%)
May 21, 2010
7.104
7.607
7.104
7.511
409,551,712
+0.26(+3.55%)
May 20, 2010
7.318
7.471
7.241
7.254
531,081
-0.35(-4.65%)
May 19, 2010
7.524
7.684
7.455
7.608
450,495,488
+0.01(+0.13%)
May 18, 2010
7.914
7.919
7.542
7.598
286,327
-0.22(-2.86%)
May 17, 2010
7.817
7.888
7.633
7.822
343,234,912
+0.01(+0.07%)
May 14, 2010
7.817
7.939
7.736
7.817
296,096,768
-0.21(-2.60%)
May 13, 2010
8.148
8.168
8.026
8.026
187,356,096
-0.15(-1.81%)
May 12, 2010
8.133
8.178
8.066
8.173
172,347,088
+0.09(+1.13%)
May 11, 2010
8.163
8.214
8.046
8.082
38,186
-0.03(-0.38%)
May 10, 2010
8.038
8.138
7.980
8.113
351,224,064
+0.43(+5.57%)
May 07, 2010
7.776
7.912
7.572
7.684
692,475,200
-0.09(-1.11%)
May 06, 2010
7.781
8.168
7.415
7.771
912,962
-0.26(-3.23%)
May 05, 2010
8.107
8.250
8.021
8.030
362,376,352
-0.13(-1.57%)
May 04, 2010
8.265
8.290
8.107
8.158
172,814
-0.23(-2.73%)
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
.