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 (%)
Nov 30, 2009 7.274 7.446 7.269 7.431 199,385,104 +0.19(+2.66%)
Nov 27, 2009 7.223 7.350 7.198 7.239 149,561,872 -0.20(-2.66%)
Nov 25, 2009 7.492 7.497 7.421 7.436 86,994,752 +0.01(+0.15%)
Nov 24, 2009 7.487 7.511 7.411 7.425 120,369,072 -0.08(-1.09%)
Nov 23, 2009 7.482 7.558 7.467 7.507 146,169,296 +0.11(+1.44%)
Nov 20, 2009 7.386 7.446 7.370 7.401 104,519,984 -0.05(-0.61%)
Nov 19, 2009 7.548 7.553 7.416 7.446 153,438,784 -0.14(-1.86%)
Nov 18, 2009 7.543 7.598 7.512 7.588 145,133,168 +0.06(+0.73%)
Nov 17, 2009 7.497 7.548 7.468 7.533 112,753,872 +0.02(+0.27%)
Nov 16, 2009 7.522 7.614 7.477 7.512 240,508,288 +0.08(+1.09%)
Nov 13, 2009 7.456 7.487 7.370 7.431 147,615,456 -0.02(-0.20%)
Nov 12, 2009 7.573 7.624 7.431 7.446 180,430,688 -0.14(-1.87%)
Nov 11, 2009 7.563 7.669 7.538 7.588 197,804,720 +0.10(+1.35%)
Nov 10, 2009 7.477 7.538 7.416 7.487 138,922,592 -0.03(-0.34%)
Nov 09, 2009 7.355 7.522 7.309 7.512 197,469,440 +0.26(+3.56%)
Nov 06, 2009 7.162 7.288 7.152 7.254 145,936,544 +0.10(+1.42%)
Nov 05, 2009 7.162 7.294 7.112 7.152 206,408,240 -0.10(-1.40%)
Nov 04, 2009 7.309 7.330 7.092 7.254 251,352,912 +0.05(+0.72%)
Nov 03, 2009 7.061 7.233 7.056 7.202 216,369,552 +0.02(+0.27%)
Nov 02, 2009 7.178 7.304 6.985 7.183 335,506,720 +0.06(+0.85%)
Oct 30, 2009 7.406 7.406 7.081 7.122 270,540,000 -0.35(-4.68%)
Oct 29, 2009 7.299 7.482 7.244 7.472 235,998,944 +0.30(+4.18%)
Oct 28, 2009 7.370 7.401 7.152 7.172 231,836,528 -0.23(-3.10%)
Oct 27, 2009 7.462 7.492 7.355 7.401 200,869,808 -0.06(-0.75%)
Oct 26, 2009 7.649 7.674 7.416 7.456 239,759,936 -0.20(-2.58%)
Oct 23, 2009 7.690 7.700 7.603 7.654 174,398,480 -0.11(-1.44%)
Oct 22, 2009 7.578 7.781 7.548 7.766 237,913,376 +0.22(+2.96%)
Oct 21, 2009 7.669 7.796 7.538 7.543 169,620,336 -0.15(-1.91%)
Oct 20, 2009 7.705 7.730 7.674 7.690 210,569,328 -0.06(-0.78%)
Oct 19, 2009 7.745 7.791 7.680 7.750 183,035,648 +0.04(+0.46%)
Oct 16, 2009 7.756 7.776 7.695 7.715 222,392,960 -0.19(-2.37%)
Oct 15, 2009 7.887 7.918 7.832 7.903 165,125,168 -0.07(-0.89%)
Oct 14, 2009 7.877 7.989 7.821 7.974 263,536,128 +0.26(+3.42%)
Oct 13, 2009 7.735 7.761 7.643 7.710 146,672,176 -0.08(-0.98%)
Oct 12, 2009 7.740 7.796 7.715 7.786 146,830,960 +0.06(+0.79%)
Oct 09, 2009 7.639 7.730 7.624 7.725 118,330,960 +0.07(+0.86%)
Oct 08, 2009 7.705 7.750 7.634 7.659 180,471,712 +0.01(+0.13%)
Oct 07, 2009 7.533 7.654 7.517 7.649 193,408,640 +0.08(+1.07%)
Oct 06, 2009 7.573 7.649 7.456 7.568 251,607,984 +0.10(+1.29%)
Oct 05, 2009 7.335 7.487 7.315 7.472 195,144,384 +0.23(+3.15%)
Oct 02, 2009 7.117 7.327 7.081 7.244 254,788,144 +0.00(+0.00%)
Oct 01, 2009 7.533 7.548 7.233 7.244 251,502,048 -0.33(-4.35%)
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%)
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.