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 (%)
Feb 27, 2009 3.827 4.045 3.822 3.852 0 -0.27(-6.52%)
Feb 26, 2009 4.248 4.339 4.081 4.121 622,397,120 +0.07(+1.63%)
Feb 25, 2009 4.020 4.243 3.817 4.055 641,374,528 -0.03(-0.62%)
Feb 24, 2009 3.690 4.081 3.645 4.081 525,439,552 +0.44(+12.12%)
Feb 23, 2009 3.908 3.939 3.640 3.640 419,810,144 -0.13(-3.49%)
Feb 20, 2009 3.640 3.868 3.472 3.771 806,873,536 -0.06(-1.46%)
Feb 19, 2009 4.116 4.136 3.802 3.827 412,098,880 -0.21(-5.27%)
Feb 18, 2009 4.162 4.172 3.913 4.040 431,488,672 +0.00(+0.00%)
Feb 17, 2009 4.202 4.258 4.040 4.040 439,481,120 -0.45(-9.94%)
Feb 13, 2009 4.562 4.638 4.471 4.486 334,984,160 -0.18(-3.80%)
Feb 12, 2009 4.572 4.689 4.385 4.663 452,182,784 -0.06(-1.27%)
Feb 11, 2009 4.582 4.734 4.562 4.723 360,591,456 +0.22(+4.81%)
Feb 10, 2009 4.957 5.008 4.461 4.506 640,302,016 -0.51(-10.20%)
Feb 09, 2009 5.008 5.115 4.932 5.018 334,835,424 +0.06(+1.12%)
Feb 06, 2009 4.745 5.013 4.709 4.963 523,719,872 +0.34(+7.46%)
Feb 05, 2009 4.491 4.734 4.329 4.618 779,926,656 +0.07(+1.56%)
Feb 04, 2009 4.643 4.745 4.511 4.547 419,428,640 -0.05(-1.10%)
Feb 03, 2009 4.760 4.770 4.496 4.598 362,506,688 -0.09(-1.84%)
Feb 02, 2009 4.562 4.729 4.516 4.684 237,879,168 +0.00(+0.00%)
Jan 30, 2009 4.881 4.927 4.603 4.684 0 -0.13(-2.74%)
Jan 29, 2009 5.028 5.074 4.790 4.816 326,139,232 -0.41(-7.86%)
Jan 28, 2009 5.039 5.328 4.963 5.226 617,173,504 +0.59(+12.80%)
Jan 27, 2009 4.567 4.653 4.491 4.633 267,549,536 +0.16(+3.51%)
Jan 26, 2009 4.648 4.765 4.410 4.476 398,135,744 -0.08(-1.78%)
Jan 23, 2009 4.212 4.608 4.197 4.557 455,217,888 +0.15(+3.33%)
Jan 22, 2009 4.511 4.643 4.288 4.410 463,903,168 -0.29(-6.15%)
Jan 21, 2009 4.339 4.709 4.162 4.699 624,625,600 +0.60(+14.73%)
Jan 20, 2009 4.633 4.689 4.091 4.096 481,307,424 -0.81(-16.53%)
Jan 16, 2009 5.196 5.251 4.684 4.907 0 -0.15(-3.01%)
Jan 15, 2009 5.287 5.292 4.860 5.059 523,292,640 -0.24(-4.59%)
Jan 14, 2009 5.439 5.449 5.262 5.302 322,783,648 -0.32(-5.77%)
Jan 13, 2009 5.469 5.692 5.414 5.627 406,063,968 +0.08(+1.37%)
Jan 12, 2009 5.839 5.855 5.469 5.551 287,639,520 -0.31(-5.28%)
Jan 09, 2009 6.103 6.139 5.850 5.860 201,517,952 -0.19(-3.18%)
Jan 08, 2009 6.042 6.144 5.986 6.052 211,915,952 -0.03(-0.42%)
Jan 07, 2009 6.265 6.311 6.068 6.078 209,963,760 -0.33(-5.22%)
Jan 06, 2009 6.387 6.498 6.341 6.412 245,753,872 +0.10(+1.61%)
Jan 05, 2009 6.387 6.458 6.275 6.311 204,946,592 -0.11(-1.66%)
Jan 02, 2009 6.351 6.493 6.189 6.417 188,988,160 +0.07(+1.12%)
Jan 01, 2009 6.164 6.402 6.118 6.346 0 +0.00(+0.00%)
Dec 31, 2008 6.164 6.402 6.118 6.346 175,015,408 +0.20(+3.22%)
Dec 30, 2008 5.951 6.179 5.931 6.149 115,959,720 +0.23(+3.85%)
Dec 29, 2008 5.986 5.992 5.809 5.921 76,047,960 -0.05(-0.85%)
Dec 26, 2008 6.027 6.037 5.898 5.971 59,646,828 +0.01(+0.08%)
Dec 24, 2008 5.885 5.976 5.829 5.966 35,657,308 +0.13(+2.17%)
Dec 23, 2008 6.012 6.068 5.824 5.839 117,806,648 -0.14(-2.37%)
Dec 22, 2008 6.215 6.245 5.890 5.981 237,284,736 -0.22(-3.52%)
Dec 19, 2008 6.215 6.362 6.108 6.199 260,577,632 -0.11(-1.69%)
Dec 18, 2008 6.524 6.615 6.235 6.306 292,660,384 -0.19(-2.89%)
Dec 17, 2008 6.433 6.681 6.362 6.493 298,711,424 -0.06(-0.93%)
Dec 16, 2008 6.032 6.564 5.997 6.554 439,372,320 +0.66(+11.18%)
Dec 15, 2008 6.133 6.154 5.809 5.895 219,332,128 -0.25(-4.12%)
Dec 12, 2008 5.814 6.169 5.743 6.149 263,563,568 +0.12(+1.93%)
Dec 11, 2008 6.433 6.483 6.002 6.032 306,003,232 -0.50(-7.68%)
Dec 10, 2008 6.701 6.737 6.392 6.534 306,660,416 -0.12(-1.75%)
Dec 09, 2008 6.808 6.990 6.590 6.651 381,408,064 -0.28(-4.02%)
Dec 08, 2008 6.762 7.005 6.686 6.929 398,298,048 +0.44(+6.71%)
Dec 05, 2008 5.870 6.534 5.860 6.493 441,087,040 +0.48(+7.92%)
Dec 04, 2008 5.936 6.362 5.875 6.017 351,595,968 -0.07(-1.08%)
Dec 03, 2008 5.733 6.154 5.520 6.083 411,954,112 +0.30(+5.17%)
Dec 02, 2008 5.520 5.824 5.292 5.784 386,768,864 +0.44(+8.15%)
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.