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 )

40.56 +0.20 (+0.50%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 1, 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 (%)
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%)
Aug 03, 2009 6.716 6.772 6.672 6.762 227,158,688 +0.17(+2.54%)
Jul 31, 2009 6.529 6.600 6.488 6.595 259,034,672 +0.07(+1.09%)
Jul 30, 2009 6.443 6.605 6.443 6.524 259,303,664 +0.14(+2.22%)
Jul 29, 2009 6.341 6.412 6.321 6.382 199,947,952 +0.00(+0.00%)
Jul 28, 2009 6.357 6.407 6.321 6.382 118,046,640 +0.00(+0.00%)
Jul 27, 2009 6.321 6.412 6.321 6.382 181,811,120 +0.09(+1.37%)
Jul 24, 2009 6.275 6.331 6.215 6.296 143,139,328 -0.04(-0.56%)
Jul 23, 2009 6.164 6.367 6.128 6.331 250,948,768 +0.18(+2.88%)
Jul 22, 2009 6.037 6.204 6.027 6.154 197,280,128 +0.01(+0.08%)
Jul 21, 2009 6.210 6.230 6.088 6.149 251,404,096 -0.06(-0.90%)
Jul 20, 2009 6.199 6.245 6.159 6.204 217,317,008 +0.05(+0.82%)
Jul 17, 2009 6.210 6.235 6.108 6.154 277,654,144 -0.04(-0.65%)
Jul 16, 2009 6.159 6.255 6.093 6.194 236,947,488 -0.02(-0.33%)
Jul 15, 2009 6.057 6.286 6.047 6.215 356,943,200 +0.24(+4.07%)
Jul 14, 2009 5.992 6.002 5.890 5.971 312,918,784 -0.02(-0.25%)
Jul 13, 2009 5.793 5.992 5.789 5.986 445,661,216 +0.36(+6.40%)
Jul 10, 2009 5.662 5.677 5.586 5.627 188,680,512 -0.08(-1.33%)
Jul 09, 2009 5.713 5.763 5.657 5.703 257,676,592 +0.07(+1.26%)
Jul 08, 2009 5.738 5.753 5.490 5.632 397,631,744 -0.10(-1.68%)
Jul 07, 2009 5.824 5.839 5.708 5.728 191,706,704 -0.09(-1.57%)
Jul 06, 2009 5.758 5.829 5.703 5.819 172,482,720 +0.01(+0.09%)
Jul 02, 2009 5.961 5.966 5.799 5.814 200,438,432 -0.21(-3.45%)
Jul 01, 2009 6.068 6.098 6.017 6.022 115,097,504 -0.04(-0.59%)
Jun 30, 2009 6.123 6.139 6.012 6.057 199,826,544 -0.06(-0.99%)
Jun 29, 2009 6.057 6.133 5.992 6.118 219,708,032 +0.08(+1.26%)
Jun 26, 2009 5.981 6.068 5.948 6.042 144,269,440 +0.03(+0.51%)
Jun 25, 2009 5.875 6.012 5.867 6.012 250,928,704 +0.13(+2.15%)
Jun 24, 2009 5.895 5.981 5.839 5.885 213,291,328 +0.07(+1.22%)
Jun 23, 2009 5.794 5.875 5.728 5.814 276,779,712 +0.07(+1.15%)
Jun 22, 2009 6.022 6.063 5.743 5.748 262,767,392 -0.35(-5.81%)
Jun 19, 2009 6.073 6.139 5.986 6.103 350,398,272 +0.08(+1.26%)
Jun 18, 2009 5.905 6.057 5.900 6.027 238,957,024 +0.14(+2.41%)
Jun 17, 2009 6.063 6.032 5.834 5.885 409,794,464 -0.18(-2.93%)
Jun 16, 2009 6.184 6.199 6.037 6.063 223,570,800 -0.11(-1.73%)
Jun 15, 2009 6.270 6.286 6.144 6.169 188,387,968 -0.16(-2.56%)
Jun 12, 2009 6.286 6.336 6.270 6.331 162,032,304 +0.04(+0.64%)
Jun 11, 2009 6.240 6.382 6.230 6.291 308,841,632 +0.09(+1.47%)
Jun 10, 2009 6.372 6.377 6.164 6.199 309,517,856 -0.14(-2.16%)
Jun 09, 2009 6.326 6.357 6.260 6.336 183,883,488 +0.05(+0.73%)
Jun 08, 2009 6.280 6.351 6.215 6.291 183,213,856 +0.05(+0.73%)
Jun 05, 2009 6.407 6.422 6.199 6.245 301,365,440 -0.06(-0.88%)
Jun 04, 2009 6.139 6.311 6.123 6.301 321,660,128 +0.22(+3.58%)
Jun 03, 2009 6.123 6.179 6.022 6.083 276,870,816 -0.08(-1.32%)
Jun 02, 2009 6.179 6.235 6.128 6.164 380,194,368 -0.10(-1.62%)
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.