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 )

40.82 -0.06 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 7.325 7.299 7.299 7.299 80,733,024 -0.02(-0.21%)
Dec 30, 2009 7.279 7.320 7.249 7.315 56,913,628 +0.01(+0.07%)
Dec 29, 2009 7.360 7.365 7.309 7.309 52,000,216 -0.03(-0.41%)
Dec 28, 2009 7.375 7.396 7.309 7.340 58,179,980 -0.03(-0.34%)
Dec 24, 2009 7.325 7.365 7.320 7.365 36,038,372 +0.07(+0.90%)
Dec 23, 2009 7.340 7.350 7.284 7.299 76,127,984 -0.03(-0.41%)
Dec 22, 2009 7.309 7.335 7.294 7.330 51,504,344 +0.03(+0.42%)
Dec 21, 2009 7.244 7.315 7.239 7.299 114,799,008 +0.09(+1.27%)
Dec 18, 2009 7.150 7.218 7.102 7.208 186,367,392 +0.08(+1.14%)
Dec 17, 2009 7.203 7.223 7.127 7.127 181,682,288 -0.15(-2.09%)
Dec 16, 2009 7.264 7.309 7.233 7.279 179,646,816 +0.06(+0.84%)
Dec 15, 2009 7.289 7.320 7.188 7.218 168,869,696 -0.12(-1.59%)
Dec 14, 2009 7.309 7.340 7.284 7.335 116,686,480 +0.04(+0.56%)
Dec 11, 2009 7.249 7.299 7.188 7.294 130,255,160 +0.05(+0.70%)
Dec 10, 2009 7.274 7.309 7.208 7.244 138,129,872 -0.01(-0.14%)
Dec 09, 2009 7.244 7.294 7.188 7.254 145,083,520 +0.03(+0.35%)
Dec 08, 2009 7.249 7.284 7.208 7.228 214,260,912 -0.07(-0.90%)
Dec 07, 2009 7.386 7.431 7.269 7.294 160,048,432 -0.12(-1.64%)
Dec 04, 2009 7.416 7.446 7.289 7.416 385,771,392 +0.14(+1.88%)
Dec 03, 2009 7.492 7.573 7.264 7.279 326,319,008 -0.15(-2.05%)
Dec 02, 2009 7.421 7.467 7.391 7.431 122,199,400 -0.01(-0.07%)
Dec 01, 2009 7.482 7.502 7.396 7.436 171,057,968 +0.01(+0.07%)
Nov 30, 2009 7.274 7.446 7.269 7.431 199,385,104 +0.19(+2.66%)
Nov 27, 2009 7.223 7.350 7.198 7.239 149,561,872 -0.20(-2.66%)
Nov 25, 2009 7.492 7.497 7.421 7.436 86,994,752 +0.01(+0.15%)
Nov 24, 2009 7.487 7.511 7.411 7.425 120,369,072 -0.08(-1.09%)
Nov 23, 2009 7.482 7.558 7.467 7.507 146,169,296 +0.11(+1.44%)
Nov 20, 2009 7.386 7.446 7.370 7.401 104,519,984 -0.05(-0.61%)
Nov 19, 2009 7.548 7.553 7.416 7.446 153,438,784 -0.14(-1.86%)
Nov 18, 2009 7.543 7.598 7.512 7.588 145,133,168 +0.06(+0.73%)
Nov 17, 2009 7.497 7.548 7.468 7.533 112,753,872 +0.02(+0.27%)
Nov 16, 2009 7.522 7.614 7.477 7.512 240,508,288 +0.08(+1.09%)
Nov 13, 2009 7.456 7.487 7.370 7.431 147,615,456 -0.02(-0.20%)
Nov 12, 2009 7.573 7.624 7.431 7.446 180,430,688 -0.14(-1.87%)
Nov 11, 2009 7.563 7.669 7.538 7.588 197,804,720 +0.10(+1.35%)
Nov 10, 2009 7.477 7.538 7.416 7.487 138,922,592 -0.03(-0.34%)
Nov 09, 2009 7.355 7.522 7.309 7.512 197,469,440 +0.26(+3.56%)
Nov 06, 2009 7.162 7.288 7.152 7.254 145,936,544 +0.10(+1.42%)
Nov 05, 2009 7.162 7.294 7.112 7.152 206,408,240 -0.10(-1.40%)
Nov 04, 2009 7.309 7.330 7.092 7.254 251,352,912 +0.05(+0.72%)
Nov 03, 2009 7.061 7.233 7.056 7.202 216,369,552 +0.02(+0.27%)
Nov 02, 2009 7.178 7.304 6.985 7.183 335,506,720 +0.06(+0.85%)
Oct 30, 2009 7.406 7.406 7.081 7.122 270,540,000 -0.35(-4.68%)
Oct 29, 2009 7.299 7.482 7.244 7.472 235,998,944 +0.30(+4.18%)
Oct 28, 2009 7.370 7.401 7.152 7.172 231,836,528 -0.23(-3.10%)
Oct 27, 2009 7.462 7.492 7.355 7.401 200,869,808 -0.06(-0.75%)
Oct 26, 2009 7.649 7.674 7.416 7.456 239,759,936 -0.20(-2.58%)
Oct 23, 2009 7.690 7.700 7.603 7.654 174,398,480 -0.11(-1.44%)
Oct 22, 2009 7.578 7.781 7.548 7.766 237,913,376 +0.22(+2.96%)
Oct 21, 2009 7.669 7.796 7.538 7.543 169,620,336 -0.15(-1.91%)
Oct 20, 2009 7.705 7.730 7.674 7.690 210,569,328 -0.06(-0.78%)
Oct 19, 2009 7.745 7.791 7.680 7.750 183,035,648 +0.04(+0.46%)
Oct 16, 2009 7.756 7.776 7.695 7.715 222,392,960 -0.19(-2.37%)
Oct 15, 2009 7.887 7.918 7.832 7.903 165,125,168 -0.07(-0.89%)
Oct 14, 2009 7.877 7.989 7.821 7.974 263,536,128 +0.26(+3.42%)
Oct 13, 2009 7.735 7.761 7.643 7.710 146,672,176 -0.08(-0.98%)
Oct 12, 2009 7.740 7.796 7.715 7.786 146,830,960 +0.06(+0.79%)
Oct 09, 2009 7.639 7.730 7.624 7.725 118,330,960 +0.07(+0.86%)
Oct 08, 2009 7.705 7.750 7.634 7.659 180,471,712 +0.01(+0.13%)
Oct 07, 2009 7.533 7.654 7.517 7.649 193,408,640 +0.08(+1.07%)
Oct 06, 2009 7.573 7.649 7.456 7.568 251,607,984 +0.10(+1.29%)
Oct 05, 2009 7.335 7.487 7.315 7.472 195,144,384 +0.23(+3.15%)
Oct 02, 2009 7.117 7.327 7.081 7.244 254,788,144 +0.00(+0.00%)
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.