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 |
| May 04, 2021 | $36.28 | $36.73 | $36.04 | $36.73 | 66 939 714 |
| May 03, 2021 | $36.57 | $36.64 | $36.30 | $36.44 | 33 320 594 |
| Apr 30, 2021 | $36.38 | $36.51 | $36.20 | $36.26 | 43 940 862 |
| Apr 29, 2021 | $36.22 | $36.61 | $36.19 | $36.58 | 48 573 019 |
| Apr 28, 2021 | $35.94 | $36.04 | $35.83 | $35.94 | 35 771 677 |
| Apr 27, 2021 | $35.57 | $35.85 | $35.49 | $35.80 | 50 852 378 |
| Apr 26, 2021 | $35.51 | $35.85 | $35.48 | $35.52 | 43 749 697 |
| Apr 23, 2021 | $34.73 | $35.53 | $34.68 | $35.38 | 49 498 959 |
| Apr 22, 2021 | $35.08 | $35.13 | $34.68 | $34.73 | 43 555 841 |
| Apr 21, 2021 | $34.52 | $35.15 | $34.42 | $35.12 | 38 010 653 |
| Apr 20, 2021 | $35.09 | $35.11 | $34.52 | $34.64 | 50 082 543 |
| Apr 19, 2021 | $35.39 | $35.49 | $35.18 | $35.30 | 31 172 291 |
| Apr 16, 2021 | $35.46 | $35.53 | $35.24 | $35.40 | 39 037 782 |
| Apr 15, 2021 | $35.26 | $35.30 | $34.82 | $35.15 | 55 107 711 |
| Apr 14, 2021 | $34.88 | $35.43 | $34.83 | $35.18 | 43 887 896 |
| Apr 13, 2021 | $35.10 | $35.14 | $34.78 | $34.97 | 39 809 117 |
| Apr 12, 2021 | $35.22 | $35.31 | $35.14 | $35.30 | 44 301 546 |
| Apr 09, 2021 | $35.09 | $35.17 | $34.89 | $35.15 | 38 897 403 |
| Apr 08, 2021 | $34.71 | $34.89 | $34.47 | $34.85 | 39 349 435 |
| Apr 07, 2021 | $34.77 | $34.92 | $34.60 | $34.84 | 38 396 942 |
| Apr 06, 2021 | $34.66 | $34.83 | $34.55 | $34.67 | 41 001 691 |
| Apr 05, 2021 | $34.84 | $34.91 | $34.63 | $34.74 | 51 640 174 |
| Apr 01, 2021 | $34.00 | $34.47 | $34.00 | $34.47 | 51 434 934 |
| Mar 31, 2021 | $34.24 | $34.38 | $34.03 | $34.05 | 50 199 328 |
| Mar 30, 2021 | $34.25 | $34.47 | $34.21 | $34.31 | 54 683 697 |
