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 )

41.07 +0.52 (+1.28%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
May 28, 2010 7.476 7.628 7.448 7.476 250,364,656 -0.17(-2.20%)
May 27, 2010 7.471 7.649 7.427 7.644 239,535,472 +0.33(+4.53%)
May 26, 2010 7.481 7.496 7.272 7.313 330,884 -0.05(-0.69%)
May 25, 2010 7.094 7.369 7.048 7.364 1,181,962 +0.07(+0.91%)
May 24, 2010 7.547 7.547 7.287 7.297 211,616,400 -0.21(-2.85%)
May 21, 2010 7.104 7.607 7.104 7.511 409,551,712 +0.26(+3.55%)
May 20, 2010 7.318 7.471 7.241 7.254 531,081 -0.35(-4.65%)
May 19, 2010 7.524 7.684 7.455 7.608 450,495,488 +0.01(+0.13%)
May 18, 2010 7.914 7.919 7.542 7.598 286,327 -0.22(-2.86%)
May 17, 2010 7.817 7.888 7.633 7.822 343,234,912 +0.01(+0.07%)
May 14, 2010 7.817 7.939 7.736 7.817 296,096,768 -0.21(-2.60%)
May 13, 2010 8.148 8.168 8.026 8.026 187,356,096 -0.15(-1.81%)
May 12, 2010 8.133 8.178 8.066 8.173 172,347,088 +0.09(+1.13%)
May 11, 2010 8.163 8.214 8.046 8.082 38,186 -0.03(-0.38%)
May 10, 2010 8.038 8.138 7.980 8.113 351,224,064 +0.43(+5.57%)
May 07, 2010 7.776 7.912 7.572 7.684 692,475,200 -0.09(-1.11%)
May 06, 2010 7.781 8.168 7.415 7.771 912,962 -0.26(-3.23%)
May 05, 2010 8.107 8.250 8.021 8.030 362,376,352 -0.13(-1.57%)
May 04, 2010 8.265 8.290 8.107 8.158 172,814 -0.23(-2.73%)
May 03, 2010 8.301 8.408 8.275 8.387 176,780,112 +0.16(+1.92%)
Apr 30, 2010 8.392 8.418 8.214 8.229 328,849,312 -0.20(-2.42%)
Apr 29, 2010 8.352 8.479 8.311 8.433 244,160,112 +0.19(+2.29%)
Apr 28, 2010 8.239 8.301 8.168 8.245 310,822,496 +0.12(+1.45%)
Apr 27, 2010 8.318 8.413 8.107 8.127 166,902 -0.28(-3.38%)
Apr 26, 2010 8.540 8.540 8.392 8.411 205,560,576 -0.13(-1.56%)
Apr 23, 2010 8.535 8.580 8.489 8.545 173,968,448 +0.03(+0.30%)
Apr 22, 2010 8.382 8.545 8.346 8.520 372,644,480 +0.05(+0.54%)
Apr 21, 2010 8.530 8.606 8.377 8.474 53,505 -0.05(-0.60%)
Apr 20, 2010 8.479 8.525 8.428 8.525 60,725 +0.11(+1.33%)
Apr 19, 2010 8.234 8.428 8.224 8.413 509,610,240 +0.08(+0.98%)
Apr 16, 2010 8.611 8.621 8.183 8.331 747,427,072 -0.32(-3.65%)
Apr 15, 2010 8.703 8.718 8.621 8.647 162,083,808 -0.04(-0.41%)
Apr 14, 2010 8.570 8.688 8.560 8.683 247,615,920 +0.22(+2.59%)
Apr 13, 2010 8.448 8.511 8.408 8.464 136,040,992 +0.01(+0.06%)
Apr 12, 2010 8.448 8.493 8.438 8.458 90,454,544 +0.04(+0.42%)
Apr 09, 2010 8.423 8.443 8.372 8.423 103,656,688 +0.03(+0.37%)
Apr 08, 2010 8.296 8.418 8.260 8.392 137,578,656 +0.07(+0.80%)
Apr 07, 2010 8.377 8.408 8.275 8.326 146,025,984 -0.03(-0.37%)
Apr 06, 2010 8.265 8.377 8.250 8.357 101,079,216 +0.09(+1.05%)
Apr 05, 2010 8.234 8.280 8.211 8.270 88,193,992 +0.08(+1.00%)
Apr 01, 2010 8.189 8.189 8.189 8.189 116,818,112 +0.07(+0.82%)
Mar 31, 2010 8.056 8.153 8.051 8.122 115,602,376 +0.02(+0.19%)
Mar 30, 2010 8.163 8.189 8.087 8.107 94,409,800 -0.05(-0.62%)
Mar 29, 2010 8.194 8.219 8.107 8.158 121,302,720 +0.01(+0.12%)
Mar 26, 2010 8.171 8.250 8.102 8.148 349,312,384 +0.01(+0.13%)
Mar 25, 2010 8.158 8.311 8.127 8.138 240,695,744 +0.04(+0.44%)
Mar 24, 2010 8.046 8.143 8.046 8.102 137,752,096 +0.01(+0.06%)
Mar 23, 2010 8.051 8.102 8.005 8.097 127,606,600 +0.07(+0.82%)
Mar 22, 2010 7.908 8.036 7.903 8.031 125,851,336 +0.04(+0.51%)
Mar 19, 2010 8.066 8.081 7.959 7.990 175,701,520 -0.03(-0.43%)
Mar 18, 2010 8.055 8.065 7.974 8.024 147,364,256 -0.05(-0.57%)
Mar 17, 2010 8.019 8.095 8.009 8.070 182,141,616 +0.10(+1.21%)
Mar 16, 2010 7.903 7.979 7.882 7.973 148,765,408 +0.10(+1.22%)
Mar 15, 2010 7.806 7.892 7.801 7.877 138,370,256 +0.00(+0.00%)
Mar 12, 2010 7.974 7.974 7.842 7.877 200,616,800 -0.03(-0.38%)
Mar 11, 2010 7.821 7.913 7.811 7.908 119,402,512 +0.07(+0.84%)
Mar 10, 2010 7.806 7.887 7.791 7.842 198,427,376 +0.09(+1.11%)
Mar 09, 2010 7.690 7.806 7.664 7.756 176,906,672 +0.03(+0.33%)
Mar 08, 2010 7.730 7.761 7.715 7.730 106,002,128 +0.02(+0.20%)
Mar 05, 2010 7.609 7.730 7.598 7.715 159,685,744 +0.15(+1.94%)
Mar 04, 2010 7.512 7.573 7.502 7.568 104,322,280 +0.08(+1.01%)
Mar 03, 2010 7.497 7.548 7.472 7.492 111,695,120 +0.01(+0.07%)
Mar 02, 2010 7.482 7.558 7.477 7.487 113,999,704 +0.03(+0.34%)
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.