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 |
| Nov 09, 2020 | $26.98 | $27.44 | $26.66 | $27.01 | 159 647 937 |
| Nov 06, 2020 | $25.28 | $25.31 | $24.88 | $24.96 | 52 997 225 |
| Nov 05, 2020 | $24.77 | $25.34 | $24.77 | $25.16 | 65 180 372 |
| Nov 04, 2020 | $24.41 | $25.00 | $24.19 | $24.56 | 86 912 506 |
| Nov 03, 2020 | $24.76 | $25.10 | $24.73 | $24.85 | 75 096 277 |
| Nov 02, 2020 | $24.26 | $24.42 | $23.96 | $24.31 | 64 992 796 |
| Oct 30, 2020 | $23.65 | $23.90 | $23.47 | $23.86 | 64 685 883 |
| Oct 29, 2020 | $23.55 | $23.96 | $23.25 | $23.79 | 58 212 945 |
| Oct 28, 2020 | $23.72 | $23.93 | $23.47 | $23.61 | 86 596 757 |
| Oct 27, 2020 | $24.67 | $24.67 | $24.21 | $24.23 | 44 633 029 |
| Oct 26, 2020 | $24.89 | $24.93 | $24.45 | $24.68 | 53 855 802 |
| Oct 23, 2020 | $25.33 | $25.41 | $25.05 | $25.25 | 45 038 451 |
| Oct 22, 2020 | $24.67 | $25.20 | $24.66 | $25.17 | 38 123 673 |
| Oct 21, 2020 | $24.77 | $24.93 | $24.68 | $24.68 | 44 112 165 |
| Oct 20, 2020 | $24.77 | $25.10 | $24.76 | $24.81 | 66 327 699 |
| Oct 19, 2020 | $25.08 | $25.09 | $24.57 | $24.61 | 42 814 794 |
| Oct 16, 2020 | $25.02 | $25.15 | $24.87 | $24.99 | 39 259 803 |
| Oct 15, 2020 | $24.55 | $24.98 | $24.51 | $24.97 | 41 592 309 |
| Oct 14, 2020 | $25.04 | $25.13 | $24.75 | $24.78 | 45 894 057 |
| Oct 13, 2020 | $25.43 | $25.51 | $24.94 | $25.02 | 56 392 612 |
| Oct 12, 2020 | $25.21 | $25.59 | $25.21 | $25.51 | 45 617 071 |
| Oct 09, 2020 | $25.34 | $25.37 | $25.03 | $25.23 | 50 901 383 |
| Oct 08, 2020 | $25.00 | $25.26 | $24.94 | $25.20 | 56 397 498 |
| Oct 07, 2020 | $24.68 | $24.98 | $24.68 | $24.86 | 51 806 357 |
| Oct 06, 2020 | $24.91 | $25.08 | $24.36 | $24.45 | 86 487 026 |
