Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

FINANCIAL SEL (NY: XLF )

45.52 -0.17 (-0.38%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 20, 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 9.335 9.367 9.297 9.347 62,035,720 -0.01(-0.11%)
Oct 28, 2010 9.412 9.437 9.303 9.357 90,198,360 -0.00(-0.03%)
Oct 27, 2010 9.322 9.392 9.290 9.360 97,633,184 +0.02(+0.21%)
Oct 25, 2010 9.457 9.470 9.328 9.341 71,259,736 -0.03(-0.35%)
Oct 22, 2010 9.399 9.431 9.348 9.374 64,257,664 -0.00(-0.03%)
Oct 21, 2010 9.418 9.489 9.302 9.377 114,624,208 -0.00(-0.03%)
Oct 20, 2010 9.296 9.431 9.213 9.380 150,468,144 +0.09(+1.00%)
Oct 19, 2010 9.348 9.482 9.251 9.287 228,540,560 -0.13(-1.39%)
Oct 18, 2010 9.181 9.431 9.181 9.418 121,970,376 +0.21(+2.27%)
Oct 15, 2010 9.402 9.450 9.149 9.210 206,946,736 -0.16(-1.71%)
Oct 14, 2010 9.450 9.470 9.283 9.370 263,583,504 -0.17(-1.78%)
Oct 13, 2010 9.592 9.630 9.514 9.540 175,438,768 +0.01(+0.09%)
Oct 12, 2010 9.373 9.547 9.354 9.531 102,514,200 +0.11(+1.12%)
Oct 11, 2010 9.444 9.457 9.386 9.425 64,218,444 -0.01(-0.14%)
Oct 08, 2010 9.437 9.457 9.386 9.437 97,231,264 +0.03(+0.27%)
Oct 07, 2010 9.495 9.527 9.358 9.412 111,829,152 -0.04(-0.41%)
Oct 06, 2010 9.476 9.502 9.418 9.450 100,851,952 -0.01(-0.07%)
Oct 05, 2010 9.328 9.492 9.259 9.457 378,036 +0.21(+2.29%)
Oct 04, 2010 9.296 9.367 9.200 9.245 133,220,432 -0.06(-0.69%)
Oct 01, 2010 9.309 9.341 9.206 9.309 205,812,144 +0.10(+1.08%)
Sep 30, 2010 9.280 9.392 9.206 9.209 167,496,080 -0.02(-0.18%)
Sep 29, 2010 9.264 9.309 9.181 9.226 14,855 -0.07(-0.76%)
Sep 28, 2010 9.309 9.322 9.187 9.296 611,058 +0.02(+0.24%)
Sep 27, 2010 9.380 9.380 9.258 9.274 97,080,104 -0.10(-1.10%)
Sep 24, 2010 9.245 9.380 9.238 9.376 119,714,016 +0.24(+2.64%)
Sep 23, 2010 9.226 9.303 9.116 9.136 57,520 -0.18(-1.93%)
Sep 22, 2010 9.405 9.495 9.296 9.315 145,224,640 -0.15(-1.63%)
Sep 21, 2010 9.585 9.611 9.437 9.470 934 -0.09(-0.91%)
Sep 20, 2010 9.392 9.585 9.380 9.556 81,433,592 +0.18(+1.88%)
Sep 17, 2010 9.384 9.482 9.367 9.380 102,407,512 -0.08(-0.83%)
Sep 15, 2010 9.353 9.472 9.324 9.459 781,322 +0.03(+0.34%)
Sep 14, 2010 9.478 9.497 9.375 9.427 9,362 -0.08(-0.88%)
Sep 13, 2010 9.452 9.536 9.452 9.510 118,816,280 +0.20(+2.13%)
Sep 10, 2010 9.305 9.343 9.273 9.311 62,031,424 +0.01(+0.14%)
Sep 09, 2010 9.324 9.375 9.241 9.299 104,862 +0.12(+1.26%)
Sep 08, 2010 9.126 9.247 9.119 9.183 391,369 +0.09(+1.02%)
Sep 07, 2010 9.215 9.222 9.081 9.090 17,218 -0.21(-2.30%)
Sep 03, 2010 9.113 9.305 9.196 9.304 138,142,080 +0.19(+2.10%)
Sep 02, 2010 9.017 9.113 9.010 9.113 440,298 +0.09(+0.98%)
Sep 01, 2010 8.799 9.036 8.792 9.024 206,294,464 +0.35(+4.08%)
Aug 31, 2010 8.664 8.722 8.542 8.671 464,081 +0.04(+0.45%)
Aug 30, 2010 8.760 8.779 8.626 8.632 105,919,440 -0.17(-1.89%)
Aug 27, 2010 8.703 8.805 8.555 8.799 136,389,296 +0.05(+0.59%)
Aug 26, 2010 8.747 8.786 8.587 8.747 171,994 +0.06(+0.74%)
Aug 25, 2010 8.594 8.715 8.517 8.683 16,696 +0.03(+0.30%)
Aug 24, 2010 8.696 8.741 8.632 8.658 29,570 -0.15(-1.67%)
Aug 23, 2010 8.908 8.920 8.799 8.805 83,967,360 -0.06(-0.65%)
Aug 20, 2010 8.856 8.882 8.779 8.863 102,866,040 -0.03(-0.29%)
Aug 19, 2010 9.042 9.081 8.869 8.888 339,398 -0.21(-2.32%)
Aug 18, 2010 9.055 9.164 9.023 9.100 98,733 +0.03(+0.33%)
Aug 17, 2010 9.070 9.151 9.010 9.070 448,840 +0.08(+0.88%)
Aug 16, 2010 8.988 9.029 8.946 8.991 86,543,656 -0.03(-0.28%)
Aug 13, 2010 9.017 9.126 9.017 9.017 81,183,704 -0.03(-0.28%)
Aug 12, 2010 9.010 9.100 8.978 9.042 112,516,904 -0.07(-0.74%)
Aug 11, 2010 9.292 9.299 9.093 9.109 351,550 -0.34(-3.56%)
Aug 10, 2010 9.441 9.516 9.372 9.446 509,323 -0.08(-0.81%)
Aug 09, 2010 9.516 9.548 9.427 9.523 62,800,468 +0.05(+0.54%)
Aug 06, 2010 9.472 9.510 9.343 9.472 129,218,024 -0.08(-0.87%)
Aug 05, 2010 9.523 9.574 9.497 9.555 64,084,904 -0.04(-0.40%)
Aug 04, 2010 9.593 9.625 9.536 9.593 261,932 +0.04(+0.40%)
Aug 03, 2010 9.613 9.638 9.542 9.555 441,691 -0.11(-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 MillValley.com & California Media Partners, LLC. All rights reserved.