Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sofi Select 500 ETF (NY: SFY )

19.49 -0.01 (-0.05%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 7, 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 (%)
Jul 31, 2019 9.863 9.882 9.759 9.769 24,244 -0.10(-1.00%)
Jul 30, 2019 9.853 9.901 9.832 9.868 35,391 -0.02(-0.24%)
Jul 29, 2019 10.04 10.04 9.853 9.891 27,750 -0.03(-0.28%)
Jul 26, 2019 9.853 9.919 9.853 9.919 29,114 +0.08(+0.78%)
Jul 25, 2019 9.863 9.882 9.835 9.843 18,339 -0.03(-0.30%)
Jul 24, 2019 9.839 9.882 9.835 9.872 35,835 +0.04(+0.43%)
Jul 23, 2019 9.797 9.849 9.797 9.830 33,047 +0.05(+0.53%)
Jul 22, 2019 9.825 9.825 9.761 9.778 16,793 +0.02(+0.19%)
Jul 19, 2019 9.830 9.833 9.759 9.759 20,932 -0.03(-0.35%)
Jul 18, 2019 9.769 9.794 9.755 9.794 22,089 -0.00(-0.03%)
Jul 17, 2019 9.891 9.891 9.791 9.797 26,838 -0.04(-0.43%)
Jul 16, 2019 9.910 9.910 9.830 9.839 47,845 -0.04(-0.38%)
Jul 15, 2019 9.853 9.891 9.853 9.877 28,004 +0.02(+0.24%)
Jul 12, 2019 10.17 10.17 9.835 9.853 29,539 +0.03(+0.36%)
Jul 11, 2019 9.863 9.937 9.805 9.819 57,146 +0.04(+0.43%)
Jul 10, 2019 9.806 9.806 9.759 9.776 24,984 +0.04(+0.41%)
Jul 09, 2019 9.703 9.736 9.684 9.736 31,604 +0.02(+0.24%)
Jul 08, 2019 9.788 9.788 9.703 9.712 32,499 -0.03(-0.26%)
Jul 05, 2019 9.778 9.778 9.684 9.738 27,626 -0.02(-0.18%)
Jul 03, 2019 9.714 9.769 9.714 9.756 27,733 +0.06(+0.64%)
Jul 02, 2019 9.675 9.693 9.639 9.693 56,399 +0.03(+0.29%)
Jul 01, 2019 9.788 9.788 9.609 9.665 43,137 +0.11(+1.16%)
Jun 28, 2019 9.595 9.595 9.533 9.554 29,752 +0.04(+0.43%)
Jun 27, 2019 9.741 9.741 9.486 9.513 28,437 +0.00(+0.03%)
Jun 26, 2019 9.722 9.722 9.486 9.510 44,166 +0.03(+0.28%)
Jun 25, 2019 9.562 9.581 9.477 9.483 31,822 -0.13(-1.40%)
Jun 24, 2019 9.599 9.675 9.590 9.618 40,699 -0.03(-0.26%)
Jun 21, 2019 9.634 9.667 9.615 9.643 50,955 +0.01(+0.14%)
Jun 20, 2019 9.634 9.634 9.564 9.630 19,464 +0.10(+1.07%)
Jun 19, 2019 9.499 9.540 9.499 9.528 19,526 +0.03(+0.36%)
Jun 18, 2019 9.418 9.559 9.409 9.493 61,385 +0.08(+0.87%)
Jun 17, 2019 9.456 9.456 9.400 9.411 32,033 +0.03(+0.27%)
Jun 14, 2019 8.593 9.387 8.593 9.386 21,639 +0.00(+0.03%)
Jun 13, 2019 9.389 9.394 9.362 9.383 18,812 +0.03(+0.36%)
Jun 12, 2019 9.362 9.381 9.347 9.349 17,225 -0.04(-0.39%)
Jun 11, 2019 9.550 9.550 9.355 9.386 30,841 -0.01(-0.15%)
Jun 10, 2019 9.249 9.465 9.249 9.400 35,238 +0.06(+0.63%)
Jun 07, 2019 9.306 9.353 9.304 9.341 16,842 +0.12(+1.25%)
Jun 06, 2019 9.198 9.239 9.165 9.226 40,559 +0.07(+0.80%)
Jun 05, 2019 9.081 9.165 9.081 9.153 36,342 +0.07(+0.73%)
Jun 04, 2019 8.980 9.086 8.949 9.086 67,860 +0.20(+2.28%)
Jun 03, 2019 8.987 8.987 8.837 8.883 58,283 -0.08(-0.95%)
May 31, 2019 8.968 9.034 8.968 8.968 37,736 -0.10(-1.05%)
May 30, 2019 9.126 9.126 9.062 9.063 42,369 -0.00(-0.02%)
May 29, 2019 9.146 9.146 9.024 9.065 38,382 -0.08(-0.90%)
May 28, 2019 9.240 9.240 9.146 9.148 19,980 -0.04(-0.48%)
May 24, 2019 9.229 9.229 9.184 9.192 9,700 +0.02(+0.23%)
May 23, 2019 9.183 9.203 9.128 9.170 36,835 -0.14(-1.51%)
May 22, 2019 9.334 9.334 9.289 9.311 34,665 -0.01(-0.11%)
May 21, 2019 9.400 9.404 9.311 9.321 18,336 +0.07(+0.77%)
May 20, 2019 9.278 9.315 9.236 9.249 28,116 -0.07(-0.71%)
May 17, 2019 9.325 9.400 9.315 9.315 31,447 -0.06(-0.66%)
May 16, 2019 9.362 9.428 9.334 9.377 25,847 +0.08(+0.87%)
May 15, 2019 9.278 9.306 9.174 9.296 21,676 +0.07(+0.75%)
May 14, 2019 9.184 9.278 9.182 9.228 36,683 +0.08(+0.83%)
May 13, 2019 9.259 9.259 9.146 9.151 33,555 -0.21(-2.25%)
May 10, 2019 9.328 9.400 9.212 9.362 56,071 +0.01(+0.13%)
May 09, 2019 9.353 9.353 9.259 9.350 34,549 -0.03(-0.33%)
May 08, 2019 9.396 9.430 9.362 9.381 37,724 -0.01(-0.11%)
May 07, 2019 9.522 9.522 9.353 9.391 39,284 -0.15(-1.61%)
May 06, 2019 9.475 9.545 9.460 9.545 47,436 -0.03(-0.29%)
May 03, 2019 9.533 9.587 9.533 9.573 33,472 +0.09(+0.99%)
May 02, 2019 9.525 9.525 9.447 9.479 59,424 -0.03(-0.35%)
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.