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 |
| Apr 05, 2023 | $31.67 | $31.96 | $31.66 | $31.87 | 57 940 090 |
| Apr 04, 2023 | $32.29 | $32.34 | $31.70 | $31.91 | 45 891 276 |
| Apr 03, 2023 | $32.12 | $32.34 | $32.02 | $32.21 | 51 499 020 |
| Mar 31, 2023 | $31.98 | $32.16 | $31.86 | $32.15 | 49 020 114 |
| Mar 30, 2023 | $32.10 | $32.12 | $31.62 | $31.80 | 44 585 116 |
| Mar 29, 2023 | $31.75 | $31.88 | $31.61 | $31.87 | 52 053 336 |
| Mar 28, 2023 | $31.38 | $31.52 | $31.22 | $31.41 | 42 956 286 |
| Mar 27, 2023 | $31.52 | $31.59 | $31.24 | $31.42 | 61 410 075 |
| Mar 24, 2023 | $30.63 | $31.02 | $30.39 | $30.99 | 76 617 877 |
| Mar 23, 2023 | $31.28 | $31.60 | $30.79 | $31.01 | 82 285 979 |
| Mar 22, 2023 | $31.96 | $32.05 | $31.20 | $31.22 | 67 738 224 |
| Mar 21, 2023 | $31.88 | $32.04 | $31.81 | $31.96 | 115 869 724 |
| Mar 20, 2023 | $31.07 | $31.44 | $31.02 | $31.17 | 75 306 831 |
| Mar 17, 2023 | $31.71 | $31.71 | $30.90 | $30.98 | 137 490 909 |
| Mar 16, 2023 | $31.20 | $32.34 | $30.90 | $32.01 | 133 919 052 |
| Mar 15, 2023 | $31.36 | $31.54 | $30.96 | $31.41 | 132 100 023 |
| Mar 14, 2023 | $32.84 | $32.85 | $31.87 | $32.27 | 127 909 076 |
| Mar 13, 2023 | $31.76 | $32.32 | $31.37 | $31.63 | 165 988 147 |
| Mar 10, 2023 | $33.15 | $33.72 | $32.53 | $32.93 | 166 324 082 |
| Mar 09, 2023 | $34.76 | $34.82 | $33.37 | $33.54 | 106 425 475 |
| Mar 08, 2023 | $35.05 | $35.24 | $34.78 | $34.96 | 51 064 369 |
| Mar 07, 2023 | $35.89 | $35.92 | $35.00 | $35.09 | 53 847 783 |
| Mar 06, 2023 | $36.01 | $36.25 | $35.91 | $36.02 | 30 076 120 |
| Mar 03, 2023 | $35.57 | $36.00 | $35.50 | $35.99 | 33 043 207 |
| Mar 02, 2023 | $35.39 | $35.47 | $35.01 | $35.43 | 38 363 802 |
