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 )

41.16 +0.09 (+0.21%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 7, 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 (%)
Sep 28, 2012 8.247 8.300 8.215 8.252 87,041,696 -0.03(-0.32%)
Sep 27, 2012 8.252 8.321 8.225 8.278 87,679,600 +0.08(+0.94%)
Sep 26, 2012 8.231 8.247 8.178 8.202 99,689,440 -0.05(-0.64%)
Sep 25, 2012 8.405 8.432 8.252 8.255 130,251,168 -0.13(-1.52%)
Sep 24, 2012 8.321 8.421 8.321 8.382 71,227,624 +0.00(+0.03%)
Sep 21, 2012 8.480 8.480 8.374 8.379 64,759,100 -0.03(-0.34%)
Sep 20, 2012 8.376 8.413 8.334 8.407 125,000,168 -0.05(-0.56%)
Sep 19, 2012 8.481 8.513 8.439 8.455 124,371,136 -0.01(-0.06%)
Sep 18, 2012 8.471 8.492 8.434 8.460 125,987,376 -0.04(-0.50%)
Sep 17, 2012 8.550 8.581 8.481 8.502 92,950,160 -0.08(-0.92%)
Sep 14, 2012 8.581 8.666 8.555 8.581 231,816,160 +0.07(+0.80%)
Sep 13, 2012 8.291 8.539 8.265 8.513 265,999,696 +0.22(+2.60%)
Sep 12, 2012 8.307 8.339 8.276 8.297 96,612,056 +0.03(+0.38%)
Sep 11, 2012 8.197 8.270 8.181 8.265 108,577,976 +0.07(+0.84%)
Sep 10, 2012 8.255 8.281 8.191 8.197 81,225,968 -0.07(-0.83%)
Sep 07, 2012 8.207 8.281 8.207 8.265 89,007,520 +0.08(+1.03%)
Sep 06, 2012 8.033 8.186 8.033 8.181 99,359,760 +0.19(+2.37%)
Sep 05, 2012 7.991 8.017 7.965 7.991 50,677,008 +0.00(+0.00%)
Sep 04, 2012 7.975 8.012 7.944 7.991 55,761,148 +0.00(+0.00%)
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%)
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.