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 )

40.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2010 8.392 8.418 8.214 8.229 328,849,312 -0.20(-2.42%)
Apr 29, 2010 8.352 8.479 8.311 8.433 244,160,112 +0.19(+2.29%)
Apr 28, 2010 8.239 8.301 8.168 8.245 310,822,496 +0.12(+1.45%)
Apr 27, 2010 8.318 8.413 8.107 8.127 166,902 -0.28(-3.38%)
Apr 26, 2010 8.540 8.540 8.392 8.411 205,560,576 -0.13(-1.56%)
Apr 23, 2010 8.535 8.580 8.489 8.545 173,968,448 +0.03(+0.30%)
Apr 22, 2010 8.382 8.545 8.346 8.520 372,644,480 +0.05(+0.54%)
Apr 21, 2010 8.530 8.606 8.377 8.474 53,505 -0.05(-0.60%)
Apr 20, 2010 8.479 8.525 8.428 8.525 60,725 +0.11(+1.33%)
Apr 19, 2010 8.234 8.428 8.224 8.413 509,610,240 +0.08(+0.98%)
Apr 16, 2010 8.611 8.621 8.183 8.331 747,427,072 -0.32(-3.65%)
Apr 15, 2010 8.703 8.718 8.621 8.647 162,083,808 -0.04(-0.41%)
Apr 14, 2010 8.570 8.688 8.560 8.683 247,615,920 +0.22(+2.59%)
Apr 13, 2010 8.448 8.511 8.408 8.464 136,040,992 +0.01(+0.06%)
Apr 12, 2010 8.448 8.493 8.438 8.458 90,454,544 +0.04(+0.42%)
Apr 09, 2010 8.423 8.443 8.372 8.423 103,656,688 +0.03(+0.37%)
Apr 08, 2010 8.296 8.418 8.260 8.392 137,578,656 +0.07(+0.80%)
Apr 07, 2010 8.377 8.408 8.275 8.326 146,025,984 -0.03(-0.37%)
Apr 06, 2010 8.265 8.377 8.250 8.357 101,079,216 +0.09(+1.05%)
Apr 05, 2010 8.234 8.280 8.211 8.270 88,193,992 +0.08(+1.00%)
Apr 01, 2010 8.189 8.189 8.189 8.189 116,818,112 +0.07(+0.82%)
Mar 31, 2010 8.056 8.153 8.051 8.122 115,602,376 +0.02(+0.19%)
Mar 30, 2010 8.163 8.189 8.087 8.107 94,409,800 -0.05(-0.62%)
Mar 29, 2010 8.194 8.219 8.107 8.158 121,302,720 +0.01(+0.12%)
Mar 26, 2010 8.171 8.250 8.102 8.148 349,312,384 +0.01(+0.13%)
Mar 25, 2010 8.158 8.311 8.127 8.138 240,695,744 +0.04(+0.44%)
Mar 24, 2010 8.046 8.143 8.046 8.102 137,752,096 +0.01(+0.06%)
Mar 23, 2010 8.051 8.102 8.005 8.097 127,606,600 +0.07(+0.82%)
Mar 22, 2010 7.908 8.036 7.903 8.031 125,851,336 +0.04(+0.51%)
Mar 19, 2010 8.066 8.081 7.959 7.990 175,701,520 -0.03(-0.43%)
Mar 18, 2010 8.055 8.065 7.974 8.024 147,364,256 -0.05(-0.57%)
Mar 17, 2010 8.019 8.095 8.009 8.070 182,141,616 +0.10(+1.21%)
Mar 16, 2010 7.903 7.979 7.882 7.973 148,765,408 +0.10(+1.22%)
Mar 15, 2010 7.806 7.892 7.801 7.877 138,370,256 +0.00(+0.00%)
Mar 12, 2010 7.974 7.974 7.842 7.877 200,616,800 -0.03(-0.38%)
Mar 11, 2010 7.821 7.913 7.811 7.908 119,402,512 +0.07(+0.84%)
Mar 10, 2010 7.806 7.887 7.791 7.842 198,427,376 +0.09(+1.11%)
Mar 09, 2010 7.690 7.806 7.664 7.756 176,906,672 +0.03(+0.33%)
Mar 08, 2010 7.730 7.761 7.715 7.730 106,002,128 +0.02(+0.20%)
Mar 05, 2010 7.609 7.730 7.598 7.715 159,685,744 +0.15(+1.94%)
Mar 04, 2010 7.512 7.573 7.502 7.568 104,322,280 +0.08(+1.01%)
Mar 03, 2010 7.497 7.548 7.472 7.492 111,695,120 +0.01(+0.07%)
Mar 02, 2010 7.482 7.558 7.477 7.487 113,999,704 +0.03(+0.34%)
Mar 01, 2010 7.467 7.482 7.415 7.462 104,912,960 +0.02(+0.27%)
Feb 26, 2010 7.396 7.467 7.355 7.441 208,118,528 +0.05(+0.62%)
Feb 25, 2010 7.315 7.406 7.269 7.396 208,392,032 -0.02(-0.21%)
Feb 24, 2010 7.294 7.426 7.294 7.411 139,772,256 +0.12(+1.67%)
Feb 23, 2010 7.391 7.446 7.264 7.289 231,603,552 -0.14(-1.84%)
Feb 22, 2010 7.355 7.467 7.345 7.426 137,994,992 +0.10(+1.31%)
Feb 19, 2010 7.244 7.355 7.239 7.330 116,406,456 +0.04(+0.56%)
Feb 18, 2010 7.213 7.309 7.208 7.289 117,941,664 +0.05(+0.63%)
Feb 17, 2010 7.274 7.274 7.208 7.244 129,926,776 +0.03(+0.35%)
Feb 16, 2010 7.122 7.228 7.076 7.218 216,039,424 +0.15(+2.08%)
Feb 12, 2010 6.985 7.071 7.071 7.071 247,368,352 +0.01(+0.07%)
Feb 11, 2010 7.051 7.102 6.882 7.066 147,745,344 +0.02(+0.22%)
Feb 10, 2010 7.005 7.127 6.960 7.051 248,625,760 +0.06(+0.80%)
Feb 09, 2010 7.010 7.046 6.894 6.995 304,752,032 +0.01(+0.07%)
Feb 08, 2010 7.081 7.081 6.914 6.990 211,830,128 -0.08(-1.08%)
Feb 05, 2010 7.026 7.086 6.848 7.066 505,159,648 +0.00(+0.00%)
Feb 04, 2010 7.233 7.244 6.980 7.066 426,593,056 -0.25(-3.40%)
Feb 03, 2010 7.340 7.391 7.279 7.314 210,427,456 -0.06(-0.88%)
Feb 02, 2010 7.315 7.401 7.285 7.379 216,552,400 +0.10(+1.34%)
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.