NYSEARCA:XLF
THE FINANCIAL SELECT SECTOR SPDR FUND ETF Price (Quote)
$40.82
-0.0600 (-0.147%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.53 | $42.22 | Friday, 26th Apr 2024 XLF stock ended at $40.82. This is 0.147% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.798% from a day low at $40.72 to a day high of $41.05. |
| 90 days | $38.25 | $42.22 | |
| 52 weeks | $31.26 | $42.22 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2023 | $34.37 | $34.37 | $33.92 | $33.92 | 47 771 426 |
| Sep 20, 2023 | $34.85 | $34.96 | $34.48 | $34.51 | 31 503 077 |
| Sep 19, 2023 | $34.80 | $34.87 | $34.51 | $34.73 | 35 610 920 |
| Sep 18, 2023 | $34.63 | $34.82 | $34.52 | $34.78 | 32 370 514 |
| Sep 15, 2023 | $34.78 | $35.04 | $34.77 | $34.81 | 51 440 657 |
| Sep 14, 2023 | $34.93 | $35.06 | $34.76 | $35.01 | 38 597 036 |
| Sep 13, 2023 | $34.85 | $34.89 | $34.56 | $34.70 | 31 047 682 |
| Sep 12, 2023 | $34.45 | $34.94 | $34.41 | $34.69 | 48 310 987 |
| Sep 11, 2023 | $34.46 | $34.64 | $34.37 | $34.46 | 28 939 819 |
| Sep 08, 2023 | $34.26 | $34.37 | $34.13 | $34.30 | 39 567 253 |
| Sep 07, 2023 | $34.18 | $34.38 | $34.13 | $34.23 | 47 552 494 |
| Sep 06, 2023 | $34.25 | $34.39 | $34.07 | $34.29 | 35 358 611 |
| Sep 05, 2023 | $34.65 | $34.79 | $34.33 | $34.34 | 38 588 620 |
| Sep 01, 2023 | $34.59 | $34.80 | $34.56 | $34.69 | 39 026 743 |
| Aug 31, 2023 | $34.61 | $34.62 | $34.34 | $34.38 | 27 629 785 |
| Aug 30, 2023 | $34.54 | $34.71 | $34.45 | $34.51 | 33 755 213 |
| Aug 29, 2023 | $34.15 | $34.50 | $34.10 | $34.49 | 43 271 559 |
| Aug 28, 2023 | $34.10 | $34.30 | $34.07 | $34.18 | 34 897 911 |
| Aug 25, 2023 | $33.97 | $34.12 | $33.71 | $33.99 | 40 254 072 |
| Aug 24, 2023 | $33.90 | $34.31 | $33.83 | $33.83 | 35 542 403 |
| Aug 23, 2023 | $33.68 | $33.96 | $33.64 | $33.95 | 29 959 810 |
| Aug 22, 2023 | $33.95 | $33.99 | $33.57 | $33.62 | 43 102 304 |
| Aug 21, 2023 | $34.03 | $34.10 | $33.67 | $33.94 | 31 434 467 |
| Aug 18, 2023 | $33.75 | $34.08 | $33.72 | $33.98 | 40 692 970 |
| Aug 17, 2023 | $34.27 | $34.32 | $33.89 | $33.97 | 37 897 158 |
