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 |
| Dec 15, 2020 | $28.35 | $28.69 | $28.19 | $28.61 | 37 016 343 |
| Dec 14, 2020 | $28.84 | $28.84 | $28.11 | $28.13 | 37 254 592 |
| Dec 11, 2020 | $28.43 | $28.53 | $28.23 | $28.46 | 47 829 130 |
| Dec 10, 2020 | $28.48 | $28.78 | $28.39 | $28.75 | 39 755 158 |
| Dec 09, 2020 | $28.93 | $28.95 | $28.59 | $28.70 | 47 244 728 |
| Dec 08, 2020 | $28.51 | $28.84 | $28.51 | $28.77 | 28 385 268 |
| Dec 07, 2020 | $28.81 | $28.86 | $28.61 | $28.78 | 34 336 913 |
| Dec 04, 2020 | $28.82 | $29.03 | $28.80 | $28.98 | 52 673 433 |
| Dec 03, 2020 | $28.64 | $28.80 | $28.46 | $28.63 | 49 511 896 |
| Dec 02, 2020 | $28.27 | $28.67 | $28.22 | $28.62 | 55 748 843 |
| Dec 01, 2020 | $28.40 | $28.57 | $28.29 | $28.31 | 53 317 388 |
| Nov 30, 2020 | $28.30 | $28.38 | $27.83 | $27.88 | 71 738 358 |
| Nov 27, 2020 | $28.56 | $28.59 | $28.36 | $28.47 | 25 529 744 |
| Nov 25, 2020 | $28.50 | $28.58 | $28.22 | $28.56 | 44 897 314 |
| Nov 24, 2020 | $28.17 | $28.69 | $28.10 | $28.66 | 58 424 115 |
| Nov 23, 2020 | $27.53 | $27.77 | $27.39 | $27.69 | 51 451 055 |
| Nov 20, 2020 | $27.28 | $27.39 | $27.12 | $27.18 | 38 049 173 |
| Nov 19, 2020 | $27.19 | $27.45 | $27.02 | $27.42 | 46 836 496 |
| Nov 18, 2020 | $27.72 | $27.94 | $27.32 | $27.33 | 71 406 554 |
| Nov 17, 2020 | $27.32 | $27.64 | $27.13 | $27.59 | 63 511 134 |
| Nov 16, 2020 | $27.71 | $27.73 | $27.36 | $27.63 | 66 672 764 |
| Nov 13, 2020 | $26.84 | $27.14 | $26.77 | $27.03 | 44 966 391 |
| Nov 12, 2020 | $26.71 | $26.77 | $26.35 | $26.59 | 62 157 549 |
| Nov 11, 2020 | $27.30 | $27.32 | $26.88 | $27.04 | 60 932 527 |
| Nov 10, 2020 | $27.04 | $27.25 | $26.79 | $27.15 | 84 781 774 |
