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 29, 2011 8.458 8.458 8.411 8.447 48,071,104 -0.02(-0.18%)
Apr 28, 2011 8.386 8.478 8.380 8.463 84,723,984 +0.07(+0.80%)
Apr 27, 2011 8.365 8.416 8.303 8.396 109,904,832 +0.05(+0.62%)
Apr 26, 2011 8.324 8.360 8.298 8.344 97,498,880 +0.05(+0.62%)
Apr 25, 2011 8.324 8.324 8.288 8.293 58,334,772 -0.01(-0.12%)
Apr 21, 2011 8.298 8.319 8.246 8.303 85,626,624 +0.05(+0.56%)
Apr 20, 2011 8.298 8.303 8.226 8.257 123,607,496 +0.02(+0.25%)
Apr 19, 2011 8.251 8.257 8.179 8.236 113,826,184 +0.03(+0.31%)
Apr 18, 2011 8.231 8.241 8.159 8.210 162,590,352 -0.11(-1.36%)
Apr 15, 2011 8.355 8.380 8.303 8.324 101,366,920 +0.01(+0.06%)
Apr 14, 2011 8.329 8.344 8.277 8.319 114,150,368 -0.08(-0.91%)
Apr 13, 2011 8.525 8.525 8.365 8.395 148,662,112 -0.06(-0.75%)
Apr 12, 2011 8.437 8.509 8.401 8.458 124,268,936 -0.03(-0.36%)
Apr 11, 2011 8.499 8.551 8.468 8.489 78,183,248 +0.00(+0.00%)
Apr 08, 2011 8.607 8.623 8.468 8.489 115,468,520 -0.08(-0.90%)
Apr 07, 2011 8.602 8.638 8.540 8.566 95,970,376 -0.04(-0.48%)
Apr 06, 2011 8.545 8.618 8.520 8.607 128,888,968 +0.10(+1.15%)
Apr 05, 2011 8.494 8.535 8.473 8.509 74,644,752 -0.00(-0.04%)
Apr 04, 2011 8.525 8.561 8.478 8.513 74,281,760 -0.01(-0.14%)
Apr 01, 2011 8.509 8.561 8.489 8.525 127,477,632 +0.07(+0.85%)
Mar 31, 2011 8.432 8.473 8.422 8.453 95,838,824 -0.03(-0.36%)
Mar 30, 2011 8.484 8.484 8.484 8.484 119,471,504 +0.07(+0.80%)
Mar 29, 2011 8.386 8.422 8.334 8.416 73,909,328 +0.02(+0.21%)
Mar 28, 2011 8.432 8.458 8.396 8.399 61,856,844 -0.03(-0.33%)
Mar 25, 2011 8.416 8.458 8.386 8.427 87,647,560 +0.02(+0.28%)
Mar 24, 2011 8.386 8.411 8.308 8.404 121,105,640 +0.04(+0.49%)
Mar 23, 2011 8.360 8.391 8.262 8.362 125,884,584 -0.02(-0.27%)
Mar 22, 2011 8.432 8.437 8.380 8.385 89,474,968 -0.04(-0.53%)
Mar 21, 2011 8.409 8.432 8.386 8.429 151,231,504 +0.04(+0.46%)
Mar 18, 2011 8.386 8.458 8.355 8.391 327,077,248 +0.11(+1.38%)
Mar 17, 2011 8.292 8.302 8.179 8.276 189,983,184 +0.10(+1.20%)
Mar 16, 2011 8.343 8.353 8.122 8.178 338,976,864 -0.15(-1.85%)
Mar 15, 2011 8.288 8.374 8.271 8.333 200,869,984 -0.10(-1.16%)
Mar 14, 2011 8.441 8.467 8.359 8.431 136,261,840 -0.08(-0.91%)
Mar 11, 2011 8.400 8.533 8.400 8.508 170,603,024 +0.06(+0.67%)
Mar 10, 2011 8.523 8.528 8.431 8.451 180,821,488 -0.17(-2.01%)
Mar 09, 2011 8.621 8.667 8.559 8.624 137,694,496 -0.00(-0.02%)
Mar 08, 2011 8.477 8.642 8.477 8.626 154,943,408 +0.19(+2.19%)
Mar 07, 2011 8.518 8.559 8.405 8.441 134,380,080 -0.06(-0.67%)
Mar 04, 2011 8.590 8.590 8.436 8.497 204,042,528 -0.11(-1.23%)
Mar 03, 2011 8.523 8.621 8.518 8.603 163,356,384 +0.17(+2.04%)
Mar 02, 2011 8.472 8.508 8.400 8.431 129,852,456 -0.05(-0.61%)
Mar 01, 2011 8.693 8.693 8.482 8.482 206,517,104 -0.19(-2.14%)
Feb 28, 2011 8.683 8.714 8.631 8.667 107,667,696 +0.04(+0.47%)
Feb 25, 2011 8.569 8.647 8.559 8.627 96,612,216 +0.12(+1.40%)
Feb 24, 2011 8.508 8.544 8.405 8.508 156,194,304 -0.02(-0.24%)
Feb 23, 2011 8.559 8.626 8.420 8.528 224,578,544 -0.04(-0.44%)
Feb 22, 2011 8.698 8.744 8.544 8.566 198,660,064 -0.27(-3.06%)
Feb 18, 2011 8.827 8.847 8.796 8.836 62,675,552 +0.02(+0.22%)
Feb 17, 2011 8.796 8.837 8.775 8.816 68,921,880 -0.01(-0.12%)
Feb 16, 2011 8.811 8.837 8.775 8.827 69,587,792 +0.05(+0.54%)
Feb 15, 2011 8.775 8.822 8.750 8.779 95,784,280 -0.01(-0.13%)
Feb 14, 2011 8.778 8.806 8.750 8.791 68,078,448 +0.00(+0.05%)
Feb 11, 2011 8.636 8.813 8.616 8.786 143,559,360 +0.12(+1.37%)
Feb 10, 2011 8.626 8.683 8.611 8.667 84,752,992 -0.00(-0.01%)
Feb 09, 2011 8.672 8.714 8.605 8.668 108,540,896 -0.06(-0.70%)
Feb 08, 2011 8.672 8.744 8.647 8.729 94,611,088 +0.06(+0.71%)
Feb 07, 2011 8.575 8.688 8.569 8.667 97,585,184 +0.12(+1.46%)
Feb 04, 2011 8.539 8.549 8.477 8.542 121,053,248 -0.00(-0.05%)
Feb 03, 2011 8.544 8.564 8.467 8.546 100,413,848 +0.00(+0.03%)
Feb 02, 2011 8.585 8.611 8.533 8.544 90,622,296 -0.07(-0.78%)
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.