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 (%)
Nov 30, 2012 8.347 8.379 8.310 8.342 56,074,892 -0.01(-0.12%)
Nov 29, 2012 8.352 8.383 8.310 8.352 74,857,984 +0.04(+0.51%)
Nov 28, 2012 8.231 8.321 8.167 8.310 89,889,368 +0.03(+0.38%)
Nov 27, 2012 8.337 8.368 8.268 8.278 94,170,576 -0.07(-0.89%)
Nov 26, 2012 8.342 8.358 8.300 8.352 57,277,944 -0.03(-0.38%)
Nov 23, 2012 8.347 8.390 8.326 8.384 38,885,984 +0.10(+1.21%)
Nov 21, 2012 8.289 8.300 8.236 8.284 49,566,672 +0.00(+0.00%)
Nov 20, 2012 8.220 8.310 8.194 8.284 76,551,048 +0.04(+0.52%)
Nov 19, 2012 8.204 8.252 8.199 8.241 98,528,696 +0.15(+1.89%)
Nov 16, 2012 8.056 8.098 7.971 8.088 119,539,664 +0.05(+0.66%)
Nov 15, 2012 8.019 8.098 7.998 8.035 131,615,704 +0.02(+0.23%)
Nov 14, 2012 8.178 8.204 7.993 8.016 129,325,720 -0.15(-1.78%)
Nov 13, 2012 8.157 8.273 8.141 8.162 98,162,152 -0.06(-0.68%)
Nov 12, 2012 8.241 8.241 8.188 8.217 63,648,136 +0.01(+0.16%)
Nov 09, 2012 8.157 8.294 8.146 8.204 145,847,264 +0.01(+0.14%)
Nov 08, 2012 8.297 8.368 8.188 8.193 175,120,544 -0.07(-0.84%)
Nov 07, 2012 8.427 8.437 8.247 8.262 220,799,792 -0.29(-3.34%)
Nov 06, 2012 8.477 8.575 8.453 8.548 75,740,416 +0.10(+1.13%)
Nov 05, 2012 8.442 8.469 8.363 8.453 83,766,456 -0.02(-0.19%)
Nov 02, 2012 8.569 8.575 8.450 8.469 101,233,160 -0.05(-0.59%)
Nov 01, 2012 8.427 8.522 8.411 8.519 110,708,184 +0.10(+1.23%)
Oct 31, 2012 8.395 8.421 8.358 8.416 81,432,784 +0.05(+0.63%)
Oct 26, 2012 8.395 8.363 8.363 8.363 131,284,008 -0.04(-0.50%)
Oct 25, 2012 8.464 8.480 8.347 8.405 99,799,504 +0.02(+0.25%)
Oct 24, 2012 8.435 8.453 8.374 8.384 99,310,832 +0.00(+0.00%)
Oct 23, 2012 8.416 8.421 8.352 8.384 122,192,232 -0.14(-1.68%)
Oct 19, 2012 8.622 8.622 8.485 8.527 115,930,768 -0.12(-1.35%)
Oct 18, 2012 8.607 8.675 8.596 8.644 97,346,504 +0.02(+0.21%)
Oct 17, 2012 8.548 8.633 8.535 8.625 108,113,504 +0.11(+1.27%)
Oct 16, 2012 8.506 8.554 8.490 8.517 145,234,720 +0.05(+0.63%)
Oct 15, 2012 8.400 8.474 8.363 8.464 105,394,104 +0.10(+1.14%)
Oct 12, 2012 8.411 8.464 8.342 8.368 140,077,936 -0.12(-1.37%)
Oct 11, 2012 8.522 8.538 8.469 8.485 115,325,992 +0.05(+0.56%)
Oct 10, 2012 8.437 8.474 8.390 8.437 118,070,136 -0.01(-0.06%)
Oct 09, 2012 8.501 8.532 8.416 8.442 138,287,728 -0.05(-0.62%)
Oct 08, 2012 8.458 8.511 8.448 8.495 56,190,448 -0.01(-0.06%)
Oct 05, 2012 8.564 8.591 8.474 8.501 116,770,064 -0.00(-0.03%)
Oct 04, 2012 8.427 8.517 8.411 8.503 147,167,008 +0.12(+1.48%)
Oct 03, 2012 8.342 8.411 8.289 8.379 104,416,352 +0.07(+0.89%)
Oct 02, 2012 8.342 8.342 8.268 8.305 82,897,672 +0.02(+0.19%)
Oct 01, 2012 8.310 8.390 8.268 8.289 101,329,704 +0.04(+0.45%)
Sep 28, 2012 8.247 8.300 8.215 8.252 87,041,696 -0.03(-0.32%)
Sep 27, 2012 8.252 8.321 8.225 8.278 87,679,600 +0.08(+0.94%)
Sep 26, 2012 8.231 8.247 8.178 8.202 99,689,440 -0.05(-0.64%)
Sep 25, 2012 8.405 8.432 8.252 8.255 130,251,168 -0.13(-1.52%)
Sep 24, 2012 8.321 8.421 8.321 8.382 71,227,624 +0.00(+0.03%)
Sep 21, 2012 8.480 8.480 8.374 8.379 64,759,100 -0.03(-0.34%)
Sep 20, 2012 8.376 8.413 8.334 8.407 125,000,168 -0.05(-0.56%)
Sep 19, 2012 8.481 8.513 8.439 8.455 124,371,136 -0.01(-0.06%)
Sep 18, 2012 8.471 8.492 8.434 8.460 125,987,376 -0.04(-0.50%)
Sep 17, 2012 8.550 8.581 8.481 8.502 92,950,160 -0.08(-0.92%)
Sep 14, 2012 8.581 8.666 8.555 8.581 231,816,160 +0.07(+0.80%)
Sep 13, 2012 8.291 8.539 8.265 8.513 265,999,696 +0.22(+2.60%)
Sep 12, 2012 8.307 8.339 8.276 8.297 96,612,056 +0.03(+0.38%)
Sep 11, 2012 8.197 8.270 8.181 8.265 108,577,976 +0.07(+0.84%)
Sep 10, 2012 8.255 8.281 8.191 8.197 81,225,968 -0.07(-0.83%)
Sep 07, 2012 8.207 8.281 8.207 8.265 89,007,520 +0.08(+1.03%)
Sep 06, 2012 8.033 8.186 8.033 8.181 99,359,760 +0.19(+2.37%)
Sep 05, 2012 7.991 8.017 7.965 7.991 50,677,008 +0.00(+0.00%)
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.