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 )

40.70 -0.05 (-0.13%)
Streaming Delayed Price Updated: 10:19 AM EDT, Apr 30, 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 (%)
Apr 30, 2012 8.110 8.123 8.042 8.095 109,956,216 -0.05(-0.58%)
Apr 27, 2012 8.173 8.178 8.084 8.142 86,070,288 +0.01(+0.06%)
Apr 26, 2012 8.042 8.156 8.037 8.136 90,739,768 +0.07(+0.85%)
Apr 25, 2012 8.058 8.089 7.995 8.068 141,463,920 +0.07(+0.85%)
Apr 24, 2012 7.916 8.000 7.916 8.000 117,541,400 +0.09(+1.13%)
Apr 23, 2012 7.840 7.915 7.827 7.911 141,069,920 -0.06(-0.69%)
Apr 20, 2012 8.047 8.049 7.963 7.966 106,679,096 -0.04(-0.52%)
Apr 19, 2012 8.095 8.095 7.953 8.008 203,290,720 -0.04(-0.49%)
Apr 18, 2012 8.047 8.116 8.037 8.047 101,272,880 -0.05(-0.65%)
Apr 17, 2012 8.068 8.131 8.026 8.100 126,674,480 +0.10(+1.31%)
Apr 16, 2012 8.011 8.047 7.927 7.995 213,910,336 +0.06(+0.73%)
Apr 13, 2012 8.110 8.110 7.921 7.937 176,612,432 -0.19(-2.32%)
Apr 12, 2012 8.000 8.136 7.976 8.126 166,696,224 +0.15(+1.87%)
Apr 11, 2012 7.963 8.008 7.942 7.976 141,515,120 +0.12(+1.57%)
Apr 10, 2012 8.016 8.053 7.843 7.853 225,357,296 -0.17(-2.16%)
Apr 09, 2012 7.995 8.068 7.974 8.026 169,042,160 -0.12(-1.51%)
Apr 05, 2012 8.131 8.205 8.116 8.150 110,952,544 -0.02(-0.29%)
Apr 04, 2012 8.210 8.231 8.136 8.173 161,354,560 -0.13(-1.58%)
Apr 03, 2012 8.331 8.346 8.231 8.304 199,852,912 -0.05(-0.57%)
Apr 02, 2012 8.252 8.388 8.236 8.352 170,645,728 +0.07(+0.79%)
Mar 30, 2012 8.294 8.299 8.207 8.286 114,110,352 +0.04(+0.54%)
Mar 29, 2012 8.262 8.283 8.168 8.241 196,002,048 -0.08(-1.01%)
Mar 28, 2012 8.304 8.346 8.231 8.325 200,858,016 +0.03(+0.32%)
Mar 27, 2012 8.373 8.399 8.294 8.299 161,909,504 -0.08(-0.94%)
Mar 26, 2012 8.331 8.383 8.299 8.378 143,595,120 +0.13(+1.53%)
Mar 23, 2012 8.181 8.262 8.115 8.252 135,857,584 +0.07(+0.87%)
Mar 22, 2012 8.215 8.241 8.147 8.181 202,017,312 -0.11(-1.33%)
Mar 21, 2012 8.362 8.367 8.273 8.291 144,543,872 -0.04(-0.44%)
Mar 20, 2012 8.236 8.352 8.220 8.328 168,520,384 +0.04(+0.47%)
Mar 19, 2012 8.247 8.378 8.215 8.289 215,309,232 +0.04(+0.51%)
Mar 16, 2012 8.252 8.268 8.199 8.247 158,233,968 +0.03(+0.38%)
Mar 15, 2012 8.105 8.231 8.038 8.215 252,988,992 +0.14(+1.75%)
Mar 14, 2012 8.079 8.105 7.990 8.074 249,386,384 +0.01(+0.13%)
Mar 13, 2012 7.828 8.074 7.818 8.064 351,962,432 +0.30(+3.84%)
Mar 12, 2012 7.787 7.792 7.708 7.766 107,619,968 -0.02(-0.27%)
Mar 09, 2012 7.750 7.828 7.734 7.787 141,652,224 +0.06(+0.81%)
Mar 08, 2012 7.703 7.739 7.661 7.724 130,902,696 +0.07(+0.96%)
Mar 07, 2012 7.588 7.661 7.569 7.651 120,002,752 +0.10(+1.28%)
Mar 06, 2012 7.624 7.645 7.530 7.554 179,230,688 -0.19(-2.46%)
Mar 05, 2012 7.755 7.755 7.703 7.745 98,707,536 -0.03(-0.37%)
Mar 02, 2012 7.802 7.823 7.766 7.773 91,414,872 -0.03(-0.37%)
Mar 01, 2012 7.739 7.828 7.734 7.802 126,688,752 +0.08(+1.08%)
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%)
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.