Shared Top Border
   Download Datafiles
 Click here for the full Trend Table    Daily  Weekly  Monthly  Quarterly Trend Table explained
 Amex Gold Bugs Index ($HUI)   7/26/10   7/16/10   9/30/09   9/30/09 
 30 Year Treasury Yield Index ($TYX)   7/23/10   4/30/10   6/30/10   6/30/10 
 Dow Jones Industrial Average ($INDU)   7/20/10   6/25/10   11/30/09   6/30/10 
 S & P 500 Index ($SPX)   7/20/10   5/7/10   11/30/09   6/30/10 
 NASDAQ 100 Index ($NDX)   7/20/10   6/25/10   7/31/09   9/30/09 
 

 

 
 
MasterDATA Home
 
 
 

Stifel Financial Corp (SF) as of 7/28/10

 Chart and Info

"Final" End of Day Report for 7/27/10

Stifel Financial Corp (SF) is a constituent of the following indexes and/or ETFs.

 
DJ U.S. Financials Index ($DJUSFN)
Russell 2000 Index ($RUT)
S & P Composite 1500 Index ($SPSUPX)
S & P SmallCap 600 Index ($SML)
Direxion Small Cap Bear 3x Shares
Direxion Small Cap Bull 3x Shares
iShares Dow Jones U.S. Broker-Dealers Index Fund
iShares Dow Jones U.S. Financial Sector Index Fund
iShares Dow Jones U.S. Financial Services Index Fund
iShares Dow Jones U.S. Total Market Index Fund
iShares Russell 2000
iShares Russell 2000 Growth
iShares Russell 2000 Value
iShares Russell 3000
iShares Russell 3000 Value
iShares S&P 1500 Index Fund
iShares S&P SmallCap 600 Growth Index Fund
iShares S&P SmallCap 600 Index Fund
PowerShares FTSE RAFI US 1500 Small-Mid Portfolio
ProShares Short Financials
ProShares Short Russell2000
ProShares Ultra Financials
ProShares Ultra Russell2000
ProShares Ultra Russell2000 Value
ProShares Ultra SmallCap600
ProShares UltraShort Financials
ProShares UltraShort Russell2000
ProShares UltraShort Russell2000 Growth
ProShares UltraShort Russell2000 Value
ProShares UltraShort SmallCap600
REVENUESHARES SMALL CAP FUND
SPDR KBW Capital Markets ETF
WisdomTree MidCap Earnings Fund
 

Following are the latest trade session's values for Stifel Financial Corp (SF) as of 7/28/10:
Data Period (Except as noted, statistics reflect the most current day's trading) Daily Weekly Monthly Quarterly
Open 47.42 46.65 44.31 44.31
High 47.82 48.53 48.53 48.53
Low 46.60 46.40 42.68 42.68
Close 46.76 46.76 46.76 46.76
Net change since last period end through current day -0.85 0.37 3.37 3.37
Net change of previous completed period -0.53 1.95 -7.28 -10.36
         
Volume 1,270 6,564 69,095 69,095
         
1 Year High Price 59.63 59.63 59.63 59.63
1 Year High Price Date 1/4/10 1/8/10 1/29/10 3/31/10
1 Year Low Price 42.68 42.68 42.68   42.68  
1 Year Low Price Date 7/1/10 7/2/10 7/28/10 7/28/10
         
1 Quarter High Price 59.51 59.51 59.51 na
1 Quarter High Price Date 5/3/10 5/7/10 5/28/10 na
1 Quarter Low Price 42.68 42.68 42.68   na
1 Quarter Low Price Date 7/1/10 7/2/10 7/28/10 na
         
Trend Pivot 45.88 49.99 50.34 41.51
Current Trend Up Down Down Up
      Trend Gain/Loss as of period end 1.01 5.93 -3.37 40.39
      Trend Life (Periods) 4 10 1 34
      Trend Begin Date 7/22/10 5/21/10 6/30/10 3/28/02
         
200 Period Moving Average 52.84 40.45 15.39 0.00
50 Period Moving Average 46.88 52.95 39.54 20.37
30 Period Moving Average 45.40 51.56 45.51 30.22
18 Period Moving Average 45.63 49.83 50.11 40.15
9 Period Moving Average 45.97 45.68 52.43 49.47
4 Period Moving Average 47.23 45.90 49.54 50.79
         
 
 
   
 
    

 
 
Shared Bottom Border

 

MasterDATA - the only source for Index and ETF composite / breadth historical data, charts and reports - Home

www.masterdata.com
support@masterdata.com

SEO by MasterMedia

Disclaimer: This material is for your private information. We are not soliciting any action based upon it. Opinions expressed are present opinions only. The material is based upon information considered reliable, but we do not represent that is accurate or complete, and it should not be relied upon as such. We, or persons involved in the preparation or issuance of this material may, from time to time, have long or short positions in, and buy or sell the securities or options of companies mentioned herein.