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 (%)
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%)
Oct 01, 2009 7.533 7.548 7.233 7.244 251,502,048 -0.33(-4.35%)
Sep 30, 2009 7.654 7.680 7.487 7.573 288,247,168 -0.03(-0.40%)
Sep 29, 2009 7.674 7.730 7.593 7.603 203,667,632 +0.00(+0.02%)
Sep 28, 2009 7.436 7.654 7.426 7.602 154,808,336 +0.21(+2.79%)
Sep 25, 2009 7.426 7.472 7.340 7.396 230,344,000 -0.07(-0.95%)
Sep 24, 2009 7.664 7.685 7.421 7.467 261,620,880 -0.15(-2.00%)
Sep 23, 2009 7.791 7.827 7.609 7.619 214,809,840 -0.16(-2.02%)
Sep 22, 2009 7.715 7.786 7.669 7.776 169,608,080 +0.17(+2.27%)
Sep 21, 2009 7.603 7.644 7.578 7.603 166,007,200 -0.07(-0.92%)
Sep 18, 2009 7.720 7.730 7.629 7.674 180,151,968 -0.07(-0.85%)
Sep 17, 2009 7.730 7.821 7.654 7.740 221,052,224 +0.19(+2.50%)
Sep 16, 2009 7.522 7.735 7.502 7.552 245,622,384 +0.08(+1.00%)
Sep 15, 2009 7.482 7.553 7.386 7.477 206,882,144 +0.02(+0.20%)
Sep 14, 2009 7.269 7.482 7.264 7.462 141,965,024 +0.10(+1.31%)
Sep 11, 2009 7.436 7.441 7.358 7.365 128,930,824 -0.05(-0.62%)
Sep 10, 2009 7.325 7.426 7.239 7.411 183,029,072 +0.06(+0.83%)
Sep 09, 2009 7.259 7.375 7.239 7.350 178,410,496 +0.11(+1.53%)
Sep 08, 2009 7.315 7.325 7.198 7.239 159,220,288 +0.03(+0.43%)
Sep 04, 2009 7.173 7.208 7.107 7.208 143,077,584 +0.08(+1.14%)
Sep 03, 2009 7.066 7.152 7.015 7.127 156,114,080 +0.14(+1.96%)
Sep 02, 2009 6.990 7.097 6.965 6.990 208,228,704 -0.06(-0.86%)
Sep 01, 2009 7.396 7.477 7.036 7.051 376,008,128 -0.40(-5.37%)
Aug 31, 2009 7.340 7.456 7.330 7.451 162,610,144 -0.03(-0.34%)
Aug 28, 2009 7.538 7.553 7.391 7.477 159,155,760 +0.01(+0.14%)
Aug 27, 2009 7.386 7.482 7.304 7.467 160,553,680 +0.08(+1.03%)
Aug 26, 2009 7.370 7.441 7.304 7.391 182,664,464 -0.02(-0.27%)
Aug 25, 2009 7.375 7.482 7.375 7.411 186,358,688 +0.09(+1.26%)
Aug 24, 2009 7.482 7.533 7.299 7.319 244,380,448 -0.06(-0.77%)
Aug 21, 2009 7.315 7.411 7.274 7.375 215,362,496 +0.14(+1.96%)
Aug 20, 2009 7.071 7.249 7.066 7.233 178,299,296 +0.18(+2.59%)
Aug 19, 2009 6.945 7.097 6.929 7.051 154,274,976 -0.01(-0.07%)
Aug 18, 2009 6.980 7.086 6.970 7.056 159,685,328 +0.09(+1.24%)
Aug 17, 2009 7.005 7.015 6.904 6.970 226,873,856 -0.25(-3.44%)
Aug 14, 2009 7.259 7.264 7.097 7.218 213,801,520 -0.05(-0.63%)
Aug 13, 2009 7.228 7.269 7.097 7.264 266,298,064 +0.15(+2.07%)
Aug 12, 2009 6.955 7.173 6.950 7.117 206,001,504 +0.14(+2.03%)
Aug 11, 2009 7.198 7.203 6.965 6.975 252,581,008 -0.27(-3.71%)
Aug 10, 2009 7.264 7.325 7.157 7.244 187,122,816 -0.03(-0.42%)
Aug 07, 2009 7.188 7.401 7.147 7.274 373,477,600 +0.19(+2.65%)
Aug 06, 2009 7.249 7.274 7.024 7.086 465,418,432 -0.05(-0.71%)
Aug 05, 2009 6.939 7.173 6.904 7.137 328,934,848 +0.27(+4.00%)
Aug 04, 2009 6.727 6.934 6.701 6.863 197,409,728 +0.10(+1.49%)
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.