NYSEARCA:XLF
THE FINANCIAL SELECT SECTOR SPDR FUND ETF Price (Quote)
$40.82
-0.0600 (-0.147%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.53 | $42.22 | Friday, 26th Apr 2024 XLF stock ended at $40.82. This is 0.147% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.798% from a day low at $40.72 to a day high of $41.05. |
| 90 days | $38.25 | $42.22 | |
| 52 weeks | $31.26 | $42.22 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $40.81 | $41.05 | $40.72 | $40.82 | 35 535 476 |
| Apr 25, 2024 | $40.92 | $41.03 | $40.53 | $40.88 | 49 664 219 |
| Apr 24, 2024 | $41.02 | $41.18 | $40.92 | $41.11 | 33 302 165 |
| Apr 23, 2024 | $41.06 | $41.23 | $40.95 | $41.13 | 33 904 371 |
| Apr 22, 2024 | $40.60 | $41.10 | $40.44 | $40.87 | 50 169 020 |
| Apr 19, 2024 | $40.05 | $40.46 | $39.97 | $40.38 | 55 339 355 |
| Apr 18, 2024 | $39.87 | $40.18 | $39.74 | $39.86 | 48 369 057 |
| Apr 17, 2024 | $39.77 | $39.95 | $39.53 | $39.69 | 41 349 982 |
| Apr 16, 2024 | $39.89 | $39.98 | $39.53 | $39.61 | 66 619 227 |
| Apr 15, 2024 | $40.58 | $40.74 | $39.75 | $39.86 | 70 518 123 |
| Apr 12, 2024 | $40.33 | $40.50 | $39.91 | $40.08 | 79 491 063 |
| Apr 11, 2024 | $40.87 | $40.93 | $40.36 | $40.64 | 56 211 482 |
| Apr 10, 2024 | $41.11 | $41.27 | $40.76 | $40.88 | 58 635 658 |
| Apr 09, 2024 | $41.77 | $41.87 | $41.18 | $41.51 | 50 250 993 |
| Apr 08, 2024 | $41.58 | $41.82 | $41.57 | $41.75 | 34 341 574 |
| Apr 05, 2024 | $41.34 | $41.68 | $41.20 | $41.57 | 45 490 321 |
| Apr 04, 2024 | $42.00 | $42.08 | $41.13 | $41.20 | 52 026 002 |
| Apr 03, 2024 | $41.68 | $41.96 | $41.54 | $41.65 | 39 642 785 |
| Apr 02, 2024 | $41.76 | $41.82 | $41.60 | $41.67 | 35 971 338 |
| Apr 01, 2024 | $42.16 | $42.19 | $41.81 | $41.89 | 37 494 091 |
| Mar 28, 2024 | $41.94 | $42.22 | $41.87 | $42.12 | 39 725 026 |
| Mar 27, 2024 | $41.60 | $41.90 | $41.49 | $41.89 | 36 217 893 |
| Mar 26, 2024 | $41.41 | $41.53 | $41.27 | $41.40 | 29 293 597 |
| Mar 25, 2024 | $41.39 | $41.46 | $41.26 | $41.26 | 30 664 745 |
| Mar 22, 2024 | $41.95 | $42.04 | $41.39 | $41.42 | 31 969 785 |
