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 (%)
Feb 26, 2010 7.396 7.467 7.355 7.441 208,118,528 +0.05(+0.62%)
Feb 25, 2010 7.315 7.406 7.269 7.396 208,392,032 -0.02(-0.21%)
Feb 24, 2010 7.294 7.426 7.294 7.411 139,772,256 +0.12(+1.67%)
Feb 23, 2010 7.391 7.446 7.264 7.289 231,603,552 -0.14(-1.84%)
Feb 22, 2010 7.355 7.467 7.345 7.426 137,994,992 +0.10(+1.31%)
Feb 19, 2010 7.244 7.355 7.239 7.330 116,406,456 +0.04(+0.56%)
Feb 18, 2010 7.213 7.309 7.208 7.289 117,941,664 +0.05(+0.63%)
Feb 17, 2010 7.274 7.274 7.208 7.244 129,926,776 +0.03(+0.35%)
Feb 16, 2010 7.122 7.228 7.076 7.218 216,039,424 +0.15(+2.08%)
Feb 12, 2010 6.985 7.071 7.071 7.071 247,368,352 +0.01(+0.07%)
Feb 11, 2010 7.051 7.102 6.882 7.066 147,745,344 +0.02(+0.22%)
Feb 10, 2010 7.005 7.127 6.960 7.051 248,625,760 +0.06(+0.80%)
Feb 09, 2010 7.010 7.046 6.894 6.995 304,752,032 +0.01(+0.07%)
Feb 08, 2010 7.081 7.081 6.914 6.990 211,830,128 -0.08(-1.08%)
Feb 05, 2010 7.026 7.086 6.848 7.066 505,159,648 +0.00(+0.00%)
Feb 04, 2010 7.233 7.244 6.980 7.066 426,593,056 -0.25(-3.40%)
Feb 03, 2010 7.340 7.391 7.279 7.314 210,427,456 -0.06(-0.88%)
Feb 02, 2010 7.315 7.401 7.285 7.379 216,552,400 +0.10(+1.34%)
Feb 01, 2010 7.233 7.330 7.233 7.282 248,470,800 +0.09(+1.30%)
Jan 29, 2010 7.289 7.388 7.168 7.188 357,119,232 -0.05(-0.70%)
Jan 28, 2010 7.330 7.365 7.147 7.239 441,420,704 -0.04(-0.49%)
Jan 27, 2010 7.122 7.289 7.092 7.274 407,882,240 +0.17(+2.43%)
Jan 26, 2010 7.183 7.299 7.092 7.102 243,257,264 -0.13(-1.75%)
Jan 25, 2010 7.289 7.320 7.157 7.228 287,497,120 +0.04(+0.55%)
Jan 22, 2010 7.406 7.441 7.147 7.189 418,180,192 -0.24(-3.26%)
Jan 21, 2010 7.644 7.695 7.350 7.431 496,798,240 -0.22(-2.85%)
Jan 20, 2010 7.619 7.700 7.568 7.649 159,195,360 -0.02(-0.26%)
Jan 19, 2010 7.543 7.674 7.502 7.669 160,724,928 +0.10(+1.27%)
Jan 15, 2010 7.685 7.573 7.573 7.573 232,904,912 -0.16(-2.03%)
Jan 14, 2010 7.669 7.756 7.649 7.730 113,534,968 +0.04(+0.46%)
Jan 13, 2010 7.609 7.720 7.548 7.695 161,607,328 +0.09(+1.13%)
Jan 12, 2010 7.659 7.695 7.558 7.609 220,537,376 -0.11(-1.44%)
Jan 11, 2010 7.791 7.796 7.674 7.720 116,583,392 +0.01(+0.07%)
Jan 08, 2010 7.720 7.761 7.654 7.715 179,292,432 -0.05(-0.59%)
Jan 07, 2010 7.614 7.806 7.598 7.761 188,895,504 +0.16(+2.13%)
Jan 06, 2010 7.578 7.629 7.522 7.598 120,983,440 +0.02(+0.20%)
Jan 05, 2010 7.436 7.583 7.426 7.583 155,081,824 +0.14(+1.84%)
Jan 04, 2010 7.360 7.467 7.345 7.446 148,947,600 +0.15(+2.01%)
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%)
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.