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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 06, 2021 | $34.66 | $34.83 | $34.55 | $34.67 | 41 001 691 |
| Apr 05, 2021 | $34.84 | $34.91 | $34.63 | $34.74 | 51 640 174 |
| Apr 01, 2021 | $34.00 | $34.47 | $34.00 | $34.47 | 51 434 934 |
| Mar 31, 2021 | $34.24 | $34.38 | $34.03 | $34.05 | 50 199 328 |
| Mar 30, 2021 | $34.25 | $34.47 | $34.21 | $34.31 | 54 683 697 |
| Mar 29, 2021 | $33.89 | $34.29 | $33.72 | $34.07 | 71 027 348 |
| Mar 26, 2021 | $34.19 | $34.43 | $33.95 | $34.37 | 51 983 487 |
| Mar 25, 2021 | $33.26 | $33.89 | $33.00 | $33.84 | 59 448 787 |
| Mar 24, 2021 | $33.40 | $33.80 | $33.28 | $33.28 | 60 326 572 |
| Mar 23, 2021 | $33.43 | $33.66 | $33.04 | $33.16 | 68 738 808 |
| Mar 22, 2021 | $33.82 | $33.89 | $33.51 | $33.63 | 67 441 178 |
| Mar 19, 2021 | $34.35 | $34.38 | $33.86 | $34.22 | 84 647 168 |
| Mar 18, 2021 | $34.79 | $35.29 | $34.50 | $34.62 | 95 232 351 |
| Mar 17, 2021 | $34.46 | $34.64 | $34.08 | $34.44 | 63 841 609 |
| Mar 16, 2021 | $34.39 | $34.43 | $33.94 | $34.21 | 67 209 639 |
| Mar 15, 2021 | $34.90 | $34.91 | $34.25 | $34.57 | 57 412 600 |
| Mar 12, 2021 | $34.82 | $34.95 | $34.66 | $34.77 | 68 105 140 |
| Mar 11, 2021 | $34.34 | $34.69 | $34.14 | $34.42 | 50 102 205 |
| Mar 10, 2021 | $33.99 | $34.65 | $33.93 | $34.52 | 71 815 722 |
| Mar 09, 2021 | $33.87 | $34.33 | $33.52 | $33.83 | 115 801 107 |
| Mar 08, 2021 | $33.96 | $34.58 | $33.82 | $34.14 | 90 194 286 |
| Mar 05, 2021 | $33.64 | $33.80 | $32.78 | $33.71 | 107 930 877 |
| Mar 04, 2021 | $33.37 | $33.69 | $32.60 | $33.08 | 99 443 085 |
| Mar 03, 2021 | $33.33 | $33.96 | $33.29 | $33.46 | 71 876 337 |
| Mar 02, 2021 | $33.28 | $33.47 | $33.17 | $33.20 | 47 312 125 |
