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 |
| Jun 05, 2023 | $32.84 | $32.84 | $32.48 | $32.63 | 53 131 701 |
| Jun 02, 2023 | $32.41 | $32.92 | $32.41 | $32.79 | 65 115 353 |
| Jun 01, 2023 | $31.94 | $32.17 | $31.73 | $32.10 | 48 332 511 |
| May 31, 2023 | $31.91 | $31.94 | $31.49 | $31.74 | 67 557 602 |
| May 30, 2023 | $32.16 | $32.23 | $31.89 | $32.10 | 57 607 043 |
| May 26, 2023 | $32.09 | $32.19 | $31.88 | $32.09 | 43 502 497 |
| May 25, 2023 | $31.78 | $31.96 | $31.66 | $31.85 | 41 358 967 |
| May 24, 2023 | $32.04 | $32.07 | $31.79 | $31.85 | 45 932 086 |
| May 23, 2023 | $32.52 | $32.69 | $32.26 | $32.27 | 41 507 655 |
| May 22, 2023 | $32.71 | $32.78 | $32.46 | $32.66 | 34 971 977 |
| May 19, 2023 | $32.82 | $32.92 | $32.45 | $32.60 | 39 274 945 |
| May 18, 2023 | $32.44 | $32.78 | $32.32 | $32.74 | 39 488 961 |
| May 17, 2023 | $32.11 | $32.59 | $32.04 | $32.50 | 46 392 551 |
| May 16, 2023 | $32.10 | $32.19 | $31.84 | $31.86 | 31 105 428 |
| May 15, 2023 | $31.96 | $32.22 | $31.90 | $32.16 | 33 165 948 |
| May 12, 2023 | $32.24 | $32.24 | $31.69 | $31.90 | 36 213 249 |
| May 11, 2023 | $31.88 | $32.08 | $31.74 | $32.03 | 36 201 948 |
| May 10, 2023 | $32.47 | $32.54 | $31.80 | $32.07 | 39 434 454 |
| May 09, 2023 | $32.14 | $32.39 | $32.07 | $32.26 | 29 238 069 |
| May 08, 2023 | $32.51 | $32.62 | $32.34 | $32.38 | 33 802 629 |
| May 05, 2023 | $32.07 | $32.38 | $32.02 | $32.32 | 53 846 423 |
| May 04, 2023 | $31.68 | $31.85 | $31.26 | $31.55 | 74 867 648 |
| May 03, 2023 | $32.37 | $32.53 | $31.93 | $31.96 | 64 953 537 |
| May 02, 2023 | $32.95 | $32.95 | $32.03 | $32.32 | 75 438 120 |
| May 01, 2023 | $33.26 | $33.43 | $33.05 | $33.08 | 31 599 432 |
