Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FINANCIAL SEL (NY: XLF )

41.36 +0.15 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Oct 29, 2010 7.452 7.478 7.421 7.462 77,709,792 -0.01(-0.11%)
Oct 28, 2010 7.513 7.534 7.426 7.470 112,988,056 -0.00(-0.03%)
Oct 27, 2010 7.442 7.498 7.416 7.472 122,301,376 +0.02(+0.21%)
Oct 25, 2010 7.549 7.560 7.447 7.457 89,264,360 -0.03(-0.35%)
Oct 22, 2010 7.503 7.529 7.462 7.483 80,493,136 -0.00(-0.03%)
Oct 21, 2010 7.519 7.575 7.426 7.485 143,585,392 -0.00(-0.03%)
Oct 20, 2010 7.421 7.529 7.355 7.488 188,485,728 +0.07(+1.00%)
Oct 19, 2010 7.462 7.570 7.385 7.414 286,284,064 -0.10(-1.39%)
Oct 18, 2010 7.329 7.529 7.329 7.519 152,787,664 +0.17(+2.27%)
Oct 15, 2010 7.506 7.544 7.303 7.352 259,234,320 -0.13(-1.71%)
Oct 14, 2010 7.544 7.560 7.411 7.480 330,181,056 -0.14(-1.78%)
Oct 13, 2010 7.657 7.688 7.595 7.615 219,765,472 +0.01(+0.09%)
Oct 12, 2010 7.483 7.621 7.467 7.608 128,415,640 +0.08(+1.12%)
Oct 11, 2010 7.539 7.549 7.493 7.524 80,444,008 -0.01(-0.14%)
Oct 08, 2010 7.534 7.549 7.493 7.534 121,797,912 +0.02(+0.27%)
Oct 07, 2010 7.580 7.606 7.470 7.513 140,084,128 -0.03(-0.41%)
Oct 06, 2010 7.565 7.585 7.519 7.544 126,333,416 -0.01(-0.07%)
Oct 05, 2010 7.447 7.577 7.392 7.549 473,551 +0.17(+2.29%)
Oct 04, 2010 7.421 7.478 7.344 7.380 166,880,176 -0.05(-0.69%)
Oct 01, 2010 7.431 7.457 7.349 7.431 257,813,056 +0.08(+1.08%)
Sep 30, 2010 7.408 7.498 7.349 7.352 209,815,968 -0.01(-0.18%)
Sep 29, 2010 7.396 7.431 7.329 7.365 18,608 -0.06(-0.76%)
Sep 28, 2010 7.431 7.442 7.334 7.421 765,450 +0.02(+0.24%)
Sep 27, 2010 7.488 7.488 7.390 7.403 121,608,560 -0.08(-1.10%)
Sep 24, 2010 7.380 7.488 7.375 7.485 149,961,200 +0.19(+2.64%)
Sep 23, 2010 7.365 7.426 7.278 7.293 72,053 -0.14(-1.93%)
Sep 22, 2010 7.508 7.580 7.421 7.436 181,917,392 -0.12(-1.63%)
Sep 21, 2010 7.652 7.672 7.534 7.560 1,170 -0.07(-0.91%)
Sep 20, 2010 7.498 7.652 7.488 7.629 102,008,760 +0.14(+1.88%)
Sep 17, 2010 7.491 7.570 7.478 7.488 128,282,000 -0.06(-0.79%)
Sep 15, 2010 7.463 7.558 7.440 7.548 979,166 +0.03(+0.34%)
Sep 14, 2010 7.563 7.578 7.481 7.522 11,733 -0.07(-0.88%)
Sep 13, 2010 7.542 7.609 7.542 7.588 148,902,496 +0.16(+2.13%)
Sep 10, 2010 7.425 7.456 7.399 7.430 77,738,792 +0.01(+0.14%)
Sep 09, 2010 7.440 7.481 7.374 7.420 131,416 +0.09(+1.26%)
Sep 08, 2010 7.282 7.379 7.277 7.328 490,471 +0.07(+1.02%)
Sep 07, 2010 7.353 7.358 7.246 7.254 21,578 -0.17(-2.30%)
Sep 03, 2010 7.271 7.425 7.338 7.424 173,121,904 +0.15(+2.10%)
Sep 02, 2010 7.195 7.271 7.190 7.271 551,788 +0.07(+0.98%)
Sep 01, 2010 7.021 7.210 7.016 7.201 258,531,584 +0.28(+4.08%)
Aug 31, 2010 6.913 6.960 6.816 6.919 581,594 +0.03(+0.45%)
Aug 30, 2010 6.990 7.006 6.883 6.888 132,739,968 -0.13(-1.89%)
Aug 27, 2010 6.944 7.026 6.827 7.021 170,925,296 +0.04(+0.59%)
Aug 26, 2010 6.980 7.011 6.852 6.980 215,545 +0.05(+0.74%)
Aug 25, 2010 6.857 6.954 6.796 6.929 20,924 +0.02(+0.30%)
Aug 24, 2010 6.939 6.975 6.888 6.908 37,058 -0.12(-1.67%)
Aug 23, 2010 7.108 7.118 7.021 7.026 105,229,264 -0.05(-0.65%)
Aug 20, 2010 7.067 7.087 7.006 7.072 128,913,400 -0.02(-0.29%)
Aug 19, 2010 7.215 7.246 7.077 7.092 425,340 -0.17(-2.32%)
Aug 18, 2010 7.225 7.312 7.200 7.261 123,734 +0.02(+0.33%)
Aug 17, 2010 7.237 7.302 7.190 7.237 562,493 +0.06(+0.88%)
Aug 16, 2010 7.172 7.205 7.138 7.174 108,457,920 -0.02(-0.28%)
Aug 13, 2010 7.195 7.282 7.195 7.195 101,740,744 -0.02(-0.28%)
Aug 12, 2010 7.190 7.261 7.164 7.215 141,008,032 -0.05(-0.74%)
Aug 11, 2010 7.415 7.420 7.256 7.269 440,568 -0.27(-3.56%)
Aug 10, 2010 7.534 7.594 7.479 7.537 638,292 -0.06(-0.81%)
Aug 09, 2010 7.594 7.619 7.522 7.599 78,702,568 +0.04(+0.54%)
Aug 06, 2010 7.558 7.588 7.456 7.558 161,938,128 -0.07(-0.87%)
Aug 05, 2010 7.599 7.640 7.578 7.624 80,312,248 -0.03(-0.40%)
Aug 04, 2010 7.655 7.681 7.609 7.655 328,258 +0.03(+0.40%)
Aug 03, 2010 7.670 7.691 7.614 7.624 553,535 -0.09(-1.13%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.