Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FINANCIAL SEL (NY: XLF )

40.55 +0.09 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 7.755 7.823 7.698 7.719 179,609,680 -0.03(-0.40%)
Feb 28, 2012 7.742 7.771 7.692 7.750 100,164,112 +0.02(+0.27%)
Feb 27, 2012 7.603 7.750 7.572 7.729 118,212,064 +0.06(+0.75%)
Feb 24, 2012 7.713 7.724 7.651 7.671 98,007,160 -0.03(-0.34%)
Feb 23, 2012 7.630 7.698 7.603 7.698 99,371,696 +0.07(+0.93%)
Feb 22, 2012 7.692 7.719 7.624 7.627 142,744,208 -0.10(-1.32%)
Feb 21, 2012 7.739 7.776 7.698 7.729 118,232,192 -0.01(-0.07%)
Feb 17, 2012 7.708 7.745 7.692 7.734 117,558,448 +0.05(+0.65%)
Feb 16, 2012 7.551 7.687 7.525 7.685 149,084,560 +0.12(+1.55%)
Feb 15, 2012 7.635 7.671 7.546 7.567 145,246,560 -0.05(-0.62%)
Feb 14, 2012 7.651 7.656 7.541 7.614 154,109,008 -0.07(-0.95%)
Feb 13, 2012 7.703 7.713 7.664 7.687 89,942,888 +0.07(+0.93%)
Feb 10, 2012 7.609 7.630 7.577 7.617 123,607,376 -0.08(-0.99%)
Feb 09, 2012 7.755 7.771 7.651 7.692 148,853,104 -0.03(-0.41%)
Feb 08, 2012 7.677 7.724 7.651 7.724 102,691,560 +0.06(+0.75%)
Feb 07, 2012 7.640 7.692 7.609 7.666 87,249,992 -0.00(-0.03%)
Feb 06, 2012 7.661 7.677 7.624 7.669 85,873,432 -0.04(-0.47%)
Feb 03, 2012 7.630 7.708 7.619 7.705 165,962,208 +0.20(+2.68%)
Feb 02, 2012 7.494 7.535 7.452 7.504 101,955,496 +0.04(+0.49%)
Feb 01, 2012 7.415 7.520 7.415 7.468 136,566,432 +0.12(+1.60%)
Jan 31, 2012 7.368 7.379 7.300 7.350 128,292,352 +0.03(+0.39%)
Jan 30, 2012 7.305 7.337 7.258 7.321 111,393,480 -0.07(-0.92%)
Jan 27, 2012 7.321 7.415 7.311 7.389 160,855,696 +0.03(+0.36%)
Jan 26, 2012 7.462 7.499 7.321 7.362 161,841,024 -0.06(-0.85%)
Jan 25, 2012 7.368 7.446 7.342 7.426 161,187,968 +0.02(+0.21%)
Jan 24, 2012 7.347 7.420 7.311 7.410 125,284,688 -0.01(-0.14%)
Jan 23, 2012 7.400 7.473 7.373 7.420 154,296,704 +0.03(+0.35%)
Jan 20, 2012 7.321 7.405 7.300 7.394 178,379,584 +0.05(+0.64%)
Jan 19, 2012 7.352 7.373 7.316 7.347 204,086,576 +0.07(+0.93%)
Jan 18, 2012 7.154 7.290 7.122 7.279 184,042,016 +0.10(+1.46%)
Jan 17, 2012 7.232 7.305 7.143 7.175 138,141,264 -0.05(-0.69%)
Jan 13, 2012 7.133 7.232 7.101 7.224 147,591,616 -0.05(-0.75%)
Jan 12, 2012 7.284 7.321 7.190 7.279 146,187,024 +0.03(+0.40%)
Jan 11, 2012 7.138 7.258 7.112 7.250 125,690,216 +0.08(+1.13%)
Jan 10, 2012 7.154 7.196 7.122 7.169 133,568,056 +0.13(+1.82%)
Jan 09, 2012 7.033 7.075 6.997 7.041 107,436,280 +0.04(+0.52%)
Jan 06, 2012 7.054 7.054 6.960 7.005 130,304,320 -0.04(-0.63%)
Jan 05, 2012 6.892 7.086 6.861 7.049 139,481,216 +0.09(+1.35%)
Jan 04, 2012 6.924 6.981 6.877 6.955 108,482,688 +0.16(+2.31%)
Dec 30, 2011 6.835 6.835 6.793 6.798 53,030,040 -0.04(-0.54%)
Dec 29, 2011 6.751 6.840 6.746 6.835 71,798,200 +0.11(+1.59%)
Dec 28, 2011 6.845 6.845 6.725 6.728 81,703,496 -0.11(-1.61%)
Dec 27, 2011 6.850 6.908 6.835 6.837 51,529,432 -0.04(-0.57%)
Dec 23, 2011 6.861 6.887 6.814 6.877 58,629,208 +0.19(+2.81%)
Dec 21, 2011 6.652 6.704 6.594 6.688 152,140,624 +0.04(+0.55%)
Dec 20, 2011 6.531 6.683 6.526 6.652 196,207,968 +0.24(+3.79%)
Dec 19, 2011 6.573 6.584 6.385 6.409 127,282,696 -0.15(-2.27%)
Dec 16, 2011 6.589 6.652 6.537 6.558 190,212,528 +0.03(+0.40%)
Dec 15, 2011 6.625 6.635 6.521 6.531 118,536,240 +0.01(+0.08%)
Dec 14, 2011 6.479 6.604 6.469 6.526 184,381,424 -0.03(-0.40%)
Dec 13, 2011 6.703 6.729 6.469 6.552 233,098,064 -0.09(-1.41%)
Dec 12, 2011 6.708 6.713 6.588 6.646 188,134,384 -0.16(-2.37%)
Dec 09, 2011 6.729 6.843 6.713 6.807 188,975,744 +0.15(+2.18%)
Dec 08, 2011 6.859 6.859 6.640 6.661 234,000,496 -0.27(-3.90%)
Dec 07, 2011 6.791 6.952 6.744 6.931 176,265,440 +0.08(+1.21%)
Dec 06, 2011 6.804 6.890 6.765 6.848 109,082,472 +0.01(+0.08%)
Dec 05, 2011 6.833 6.926 6.786 6.843 193,892,752 +0.14(+2.01%)
Dec 02, 2011 6.687 6.833 6.687 6.708 246,612,208 +0.09(+1.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.