NYSEARCA:XLF
THE FINANCIAL SELECT SECTOR SPDR FUND ETF Price (Quote)
$40.58
+0.120 (+0.297%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.53 | $42.08 | Friday, 3rd May 2024 XLF stock ended at $40.58. This is 0.297% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.08% from a day low at $40.36 to a day high of $40.79. |
| 90 days | $38.42 | $42.22 | |
| 52 weeks | $31.36 | $42.22 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2021 | $36.47 | $36.56 | $36.05 | $36.20 | 35 050 973 |
| Jul 21, 2021 | $36.27 | $36.78 | $36.24 | $36.60 | 59 041 145 |
| Jul 20, 2021 | $35.07 | $36.22 | $35.00 | $35.98 | 70 369 685 |
| Jul 19, 2021 | $35.42 | $35.61 | $34.90 | $35.11 | 89 025 050 |
| Jul 16, 2021 | $36.81 | $36.81 | $36.04 | $36.12 | 55 978 892 |
| Jul 15, 2021 | $36.14 | $36.85 | $36.14 | $36.62 | 53 873 603 |
| Jul 14, 2021 | $36.69 | $36.93 | $36.10 | $36.50 | 68 799 903 |
| Jul 13, 2021 | $36.95 | $37.01 | $36.54 | $36.67 | 43 987 380 |
| Jul 12, 2021 | $36.49 | $37.14 | $36.33 | $37.07 | 62 736 692 |
| Jul 09, 2021 | $36.20 | $36.76 | $36.09 | $36.71 | 70 120 037 |
| Jul 08, 2021 | $35.83 | $36.04 | $35.51 | $35.68 | 74 587 268 |
| Jul 07, 2021 | $36.14 | $36.50 | $36.06 | $36.41 | 43 546 046 |
| Jul 06, 2021 | $36.85 | $36.87 | $36.12 | $36.36 | 49 144 551 |
| Jul 02, 2021 | $36.98 | $37.02 | $36.79 | $36.94 | 27 480 934 |
| Jul 01, 2021 | $36.87 | $37.00 | $36.68 | $36.98 | 36 220 577 |
| Jun 30, 2021 | $36.42 | $36.77 | $36.41 | $36.69 | 40 238 075 |
| Jun 29, 2021 | $36.85 | $37.05 | $36.43 | $36.53 | 60 942 678 |
| Jun 28, 2021 | $36.86 | $36.89 | $36.45 | $36.66 | 68 600 892 |
| Jun 25, 2021 | $36.68 | $37.03 | $36.47 | $36.93 | 52 359 934 |
| Jun 24, 2021 | $36.25 | $36.58 | $36.08 | $36.49 | 42 264 098 |
| Jun 23, 2021 | $36.00 | $36.21 | $35.95 | $36.04 | 44 951 522 |
| Jun 22, 2021 | $35.99 | $36.11 | $35.63 | $35.97 | 42 289 365 |
| Jun 21, 2021 | $35.44 | $35.93 | $35.38 | $35.91 | 87 816 558 |
| Jun 18, 2021 | $35.62 | $35.74 | $35.18 | $35.23 | 162 085 557 |
| Jun 17, 2021 | $37.39 | $37.41 | $35.99 | $36.10 | 97 309 792 |
