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 )

40.36 UNCHANGED
Official Closing Price Updated: 8:00 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 (%)
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%)
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%)
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.