NYSEARCA:XLF
THE FINANCIAL SELECT SECTOR SPDR FUND ETF Price (Quote)
$40.88
-0.230 (-0.559%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.53 | $42.22 | Thursday, 25th Apr 2024 XLF stock ended at $40.88. This is 0.559% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.25% from a day low at $40.53 to a day high of $41.03. |
| 90 days | $38.25 | $42.22 | |
| 52 weeks | $31.26 | $42.22 |
| Date | Open | High | Low | Close | Volume |
| Feb 19, 2021 | $32.24 | $32.52 | $32.20 | $32.41 | 53 691 800 |
| Feb 18, 2021 | $31.99 | $32.20 | $31.77 | $32.03 | 44 882 308 |
| Feb 17, 2021 | $31.96 | $32.26 | $31.85 | $32.22 | 60 442 443 |
| Feb 16, 2021 | $31.84 | $32.21 | $31.70 | $32.06 | 70 377 421 |
| Feb 12, 2021 | $31.17 | $31.55 | $31.14 | $31.52 | 37 408 850 |
| Feb 11, 2021 | $31.32 | $31.44 | $30.99 | $31.20 | 31 664 067 |
| Feb 10, 2021 | $31.46 | $31.50 | $31.15 | $31.30 | 38 452 437 |
| Feb 09, 2021 | $31.19 | $31.40 | $31.08 | $31.30 | 33 372 000 |
| Feb 08, 2021 | $30.99 | $31.29 | $30.99 | $31.29 | 48 348 832 |
| Feb 05, 2021 | $31.10 | $31.13 | $30.82 | $30.89 | 35 270 005 |
| Feb 04, 2021 | $30.31 | $30.89 | $30.30 | $30.88 | 62 165 288 |
| Feb 03, 2021 | $30.00 | $30.22 | $29.94 | $30.21 | 44 957 623 |
| Feb 02, 2021 | $29.67 | $30.19 | $29.66 | $30.04 | 51 516 259 |
| Feb 01, 2021 | $29.27 | $29.37 | $29.02 | $29.33 | 41 282 054 |
| Jan 29, 2021 | $29.46 | $29.54 | $28.82 | $28.95 | 78 010 416 |
| Jan 28, 2021 | $29.37 | $29.88 | $29.28 | $29.54 | 62 804 540 |
| Jan 27, 2021 | $29.47 | $29.50 | $28.94 | $29.00 | 83 331 069 |
| Jan 26, 2021 | $30.24 | $30.28 | $29.86 | $29.88 | 54 982 009 |
| Jan 25, 2021 | $30.04 | $30.16 | $29.74 | $30.12 | 61 578 739 |
| Jan 22, 2021 | $30.25 | $30.46 | $30.20 | $30.34 | 37 301 046 |
| Jan 21, 2021 | $30.87 | $30.93 | $30.56 | $30.56 | 43 524 867 |
| Jan 20, 2021 | $31.12 | $31.12 | $30.78 | $30.89 | 56 108 728 |
| Jan 19, 2021 | $31.10 | $31.18 | $30.83 | $31.02 | 96 176 965 |
| Jan 15, 2021 | $31.00 | $31.19 | $30.71 | $30.94 | 68 356 522 |
| Jan 14, 2021 | $31.41 | $31.62 | $31.29 | $31.46 | 49 731 741 |
