NYSEARCA:XLF
THE FINANCIAL SELECT SECTOR SPDR FUND ETF Price (Quote)
$41.67
+0.310 (+0.750%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.53 | $41.87 | Thursday, 9th May 2024 XLF stock ended at $41.67. This is 0.750% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.01% from a day low at $41.26 to a day high of $41.67. |
| 90 days | $38.42 | $42.22 | |
| 52 weeks | $31.36 | $42.22 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $32.62 | $33.20 | $32.55 | $33.17 | 54 257 395 |
| Apr 27, 2023 | $32.38 | $32.84 | $32.38 | $32.78 | 45 804 587 |
| Apr 26, 2023 | $32.48 | $32.66 | $32.12 | $32.26 | 53 977 478 |
| Apr 25, 2023 | $32.93 | $32.99 | $32.56 | $32.57 | 57 656 597 |
| Apr 24, 2023 | $33.20 | $33.32 | $33.06 | $33.14 | 32 569 409 |
| Apr 21, 2023 | $33.24 | $33.26 | $33.03 | $33.22 | 40 599 193 |
| Apr 20, 2023 | $33.22 | $33.43 | $33.21 | $33.34 | 38 966 633 |
| Apr 19, 2023 | $33.31 | $33.53 | $33.25 | $33.44 | 39 431 802 |
| Apr 18, 2023 | $33.33 | $33.43 | $33.08 | $33.36 | 49 427 787 |
| Apr 17, 2023 | $32.86 | $33.27 | $32.72 | $33.26 | 69 729 547 |
| Apr 14, 2023 | $32.90 | $33.15 | $32.72 | $32.88 | 65 287 885 |
| Apr 13, 2023 | $32.29 | $32.58 | $32.07 | $32.56 | 58 482 718 |
| Apr 12, 2023 | $32.50 | $32.67 | $32.19 | $32.27 | 63 581 106 |
| Apr 11, 2023 | $32.14 | $32.48 | $32.12 | $32.34 | 53 884 526 |
| Apr 10, 2023 | $31.87 | $32.07 | $31.80 | $32.06 | 27 888 309 |
| Apr 06, 2023 | $31.81 | $32.05 | $31.78 | $31.99 | 36 663 418 |
