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 |
| Jan 22, 2021 | $30.25 | $30.46 | $30.20 | $30.34 | 37 301 046 |
| Jan 21, 2021 | $30.87 | $30.93 | $30.56 | $30.56 | 43 524 867 |
| Jan 20, 2021 | $31.12 | $31.12 | $30.78 | $30.89 | 56 108 728 |
| Jan 19, 2021 | $31.10 | $31.18 | $30.83 | $31.02 | 96 176 965 |
| Jan 15, 2021 | $31.00 | $31.19 | $30.71 | $30.94 | 68 356 522 |
| Jan 14, 2021 | $31.41 | $31.62 | $31.29 | $31.46 | 49 731 741 |
| Jan 13, 2021 | $31.29 | $31.40 | $31.09 | $31.32 | 55 061 124 |
| Jan 12, 2021 | $31.20 | $31.49 | $31.11 | $31.34 | 60 193 239 |
| Jan 11, 2021 | $30.62 | $31.07 | $30.49 | $31.02 | 42 797 320 |
| Jan 08, 2021 | $31.09 | $31.10 | $30.51 | $30.92 | 53 204 329 |
| Jan 07, 2021 | $30.95 | $31.26 | $30.88 | $30.94 | 60 713 758 |
| Jan 06, 2021 | $29.77 | $30.74 | $29.77 | $30.50 | 94 190 827 |
| Jan 05, 2021 | $29.07 | $29.34 | $28.92 | $29.21 | 34 991 454 |
| Jan 04, 2021 | $29.59 | $29.60 | $28.83 | $29.08 | 46 924 727 |
| Dec 31, 2020 | $29.08 | $29.52 | $29.00 | $29.48 | 26 065 939 |
| Dec 30, 2020 | $29.09 | $29.21 | $29.02 | $29.12 | 16 488 563 |
| Dec 29, 2020 | $29.21 | $29.22 | $28.96 | $28.99 | 23 552 353 |
| Dec 28, 2020 | $29.15 | $29.32 | $28.99 | $29.09 | 32 572 975 |
| Dec 24, 2020 | $28.97 | $28.98 | $28.71 | $28.95 | 16 063 534 |
| Dec 23, 2020 | $28.61 | $29.07 | $28.60 | $28.91 | 52 023 778 |
| Dec 22, 2020 | $28.74 | $28.78 | $28.42 | $28.44 | 41 831 789 |
| Dec 21, 2020 | $28.67 | $28.86 | $28.23 | $28.72 | 75 380 965 |
| Dec 18, 2020 | $28.78 | $28.78 | $28.32 | $28.49 | 49 140 603 |
| Dec 17, 2020 | $28.71 | $28.79 | $28.58 | $28.74 | 38 496 927 |
| Dec 16, 2020 | $28.66 | $28.68 | $28.52 | $28.66 | 55 294 597 |
