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 )

41.83 +0.16 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2013 9.244 9.273 9.214 9.257 66,590,672 -0.01(-0.06%)
Jan 30, 2013 9.305 9.300 9.241 9.262 60,816,000 -0.04(-0.46%)
Jan 29, 2013 9.246 9.316 9.236 9.305 70,305,192 +0.04(+0.40%)
Jan 28, 2013 9.316 9.321 9.230 9.268 58,369,428 -0.04(-0.40%)
Jan 25, 2013 9.305 9.310 9.246 9.305 85,950,120 +0.04(+0.46%)
Jan 24, 2013 9.241 9.316 9.220 9.262 125,897,224 +0.05(+0.52%)
Jan 23, 2013 9.214 9.225 9.167 9.214 70,252,328 -0.01(-0.06%)
Jan 22, 2013 9.119 9.220 9.119 9.220 79,559,704 +0.09(+0.93%)
Jan 18, 2013 9.119 9.145 9.071 9.135 106,850,280 +0.01(+0.12%)
Jan 17, 2013 9.135 9.156 9.097 9.124 106,322,256 -0.01(-0.06%)
Jan 16, 2013 9.116 9.145 9.076 9.129 109,284,560 +0.01(+0.06%)
Jan 15, 2013 9.044 9.135 9.033 9.124 78,956,480 +0.04(+0.41%)
Jan 14, 2013 9.103 9.113 9.033 9.087 71,876,168 -0.03(-0.29%)
Jan 11, 2013 9.113 9.119 9.055 9.113 80,255,832 -0.02(-0.23%)
Jan 10, 2013 9.097 9.145 9.055 9.135 115,039,216 +0.11(+1.27%)
Jan 09, 2013 9.055 9.103 8.991 9.020 91,108,320 -0.01(-0.15%)
Jan 08, 2013 9.044 9.049 8.991 9.033 78,480,632 -0.03(-0.29%)
Jan 07, 2013 9.065 9.071 9.007 9.060 67,838,312 -0.02(-0.23%)
Jan 04, 2013 8.991 9.097 8.969 9.081 83,614,200 +0.11(+1.19%)
Jan 03, 2013 8.985 9.001 8.938 8.975 90,025,824 -0.01(-0.09%)
Jan 02, 2013 8.938 8.991 8.730 8.983 131,357,416 +0.25(+2.90%)
Dec 31, 2012 8.607 8.735 8.583 8.730 111,776,472 +0.11(+1.30%)
Dec 28, 2012 8.629 8.687 8.607 8.618 60,216,500 -0.07(-0.80%)
Dec 27, 2012 8.735 8.751 8.570 8.687 83,449,328 -0.03(-0.34%)
Dec 26, 2012 8.735 8.751 8.687 8.716 55,738,540 -0.00(-0.03%)
Dec 24, 2012 8.693 8.740 8.687 8.719 45,123,676 -0.02(-0.18%)
Dec 21, 2012 8.687 8.772 8.677 8.735 110,291,680 -0.10(-1.18%)
Dec 20, 2012 8.728 8.839 8.722 8.839 117,082,808 +0.12(+1.40%)
Dec 19, 2012 8.792 8.802 8.712 8.718 139,197,296 -0.05(-0.60%)
Dec 18, 2012 8.691 8.781 8.659 8.771 132,765,008 +0.13(+1.47%)
Dec 17, 2012 8.522 8.649 8.517 8.644 130,559,224 +0.17(+2.06%)
Dec 14, 2012 8.490 8.506 8.458 8.469 66,041,800 -0.03(-0.37%)
Dec 13, 2012 8.543 8.559 8.474 8.501 78,038,352 -0.04(-0.50%)
Dec 12, 2012 8.543 8.617 8.522 8.543 105,177,488 +0.04(+0.44%)
Dec 11, 2012 8.501 8.543 8.474 8.506 90,124,856 +0.04(+0.50%)
Dec 10, 2012 8.458 8.490 8.432 8.464 91,016,216 -0.02(-0.22%)
Dec 07, 2012 8.464 8.485 8.427 8.482 68,356,448 +0.07(+0.79%)
Dec 06, 2012 8.395 8.421 8.368 8.416 65,393,860 +0.03(+0.32%)
Dec 05, 2012 8.315 8.432 8.294 8.390 87,871,504 +0.10(+1.21%)
Dec 04, 2012 8.310 8.331 8.247 8.289 74,510,544 -0.05(-0.63%)
Nov 30, 2012 8.347 8.379 8.310 8.342 56,074,892 -0.01(-0.12%)
Nov 29, 2012 8.352 8.383 8.310 8.352 74,857,984 +0.04(+0.51%)
Nov 28, 2012 8.231 8.321 8.167 8.310 89,889,368 +0.03(+0.38%)
Nov 27, 2012 8.337 8.368 8.268 8.278 94,170,576 -0.07(-0.89%)
Nov 26, 2012 8.342 8.358 8.300 8.352 57,277,944 -0.03(-0.38%)
Nov 23, 2012 8.347 8.390 8.326 8.384 38,885,984 +0.10(+1.21%)
Nov 21, 2012 8.289 8.300 8.236 8.284 49,566,672 +0.00(+0.00%)
Nov 20, 2012 8.220 8.310 8.194 8.284 76,551,048 +0.04(+0.52%)
Nov 19, 2012 8.204 8.252 8.199 8.241 98,528,696 +0.15(+1.89%)
Nov 16, 2012 8.056 8.098 7.971 8.088 119,539,664 +0.05(+0.66%)
Nov 15, 2012 8.019 8.098 7.998 8.035 131,615,704 +0.02(+0.23%)
Nov 14, 2012 8.178 8.204 7.993 8.016 129,325,720 -0.15(-1.78%)
Nov 13, 2012 8.157 8.273 8.141 8.162 98,162,152 -0.06(-0.68%)
Nov 12, 2012 8.241 8.241 8.188 8.217 63,648,136 +0.01(+0.16%)
Nov 09, 2012 8.157 8.294 8.146 8.204 145,847,264 +0.01(+0.14%)
Nov 08, 2012 8.297 8.368 8.188 8.193 175,120,544 -0.07(-0.84%)
Nov 07, 2012 8.427 8.437 8.247 8.262 220,799,792 -0.29(-3.34%)
Nov 06, 2012 8.477 8.575 8.453 8.548 75,740,416 +0.10(+1.13%)
Nov 05, 2012 8.442 8.469 8.363 8.453 83,766,456 -0.02(-0.19%)
Nov 02, 2012 8.569 8.575 8.450 8.469 101,233,160 -0.05(-0.59%)
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.