NYSEARCA:XLF
THE FINANCIAL SELECT SECTOR SPDR FUND ETF Price (Quote)
$41.83
+0.160 (+0.384%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.53 | $41.91 | Friday, 10th May 2024 XLF stock ended at $41.83. This is 0.384% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.335% from a day low at $41.77 to a day high of $41.91. |
| 90 days | $38.42 | $42.22 | |
| 52 weeks | $31.36 | $42.22 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $23.61 | $23.67 | $23.26 | $23.51 | 71 259 897 |
| Dec 30, 2016 | $23.29 | $23.33 | $23.17 | $23.25 | 44 761 220 |
| Dec 29, 2016 | $23.39 | $23.43 | $23.10 | $23.20 | 39 251 797 |
| Dec 28, 2016 | $23.65 | $23.67 | $23.35 | $23.37 | 30 834 389 |
| Dec 27, 2016 | $23.63 | $23.64 | $23.58 | $23.61 | 38 241 051 |
| Dec 23, 2016 | $23.54 | $23.58 | $23.47 | $23.58 | 18 276 667 |
| Dec 22, 2016 | $23.59 | $23.59 | $23.46 | $23.54 | 37 796 099 |
| Dec 21, 2016 | $23.66 | $23.67 | $23.52 | $23.60 | 37 737 962 |
| Dec 20, 2016 | $23.51 | $23.66 | $23.51 | $23.66 | 60 793 628 |
| Dec 19, 2016 | $23.39 | $23.43 | $23.18 | $23.37 | 73 717 593 |
| Dec 16, 2016 | $23.68 | $23.69 | $23.33 | $23.36 | 83 096 468 |
| Dec 15, 2016 | $23.59 | $23.87 | $23.50 | $23.67 | 110 426 017 |
| Dec 14, 2016 | $23.40 | $23.83 | $23.31 | $23.47 | 142 995 830 |
| Dec 13, 2016 | $23.58 | $23.72 | $23.38 | $23.58 | 113 420 674 |
| Dec 12, 2016 | $23.68 | $23.78 | $23.46 | $23.52 | 85 134 976 |
| Dec 09, 2016 | $23.70 | $23.75 | $23.53 | $23.75 | 95 677 338 |
| Dec 08, 2016 | $23.61 | $23.84 | $23.47 | $23.70 | 116 856 521 |
| Dec 07, 2016 | $23.18 | $23.50 | $23.10 | $23.48 | 120 172 457 |
| Dec 06, 2016 | $23.07 | $23.14 | $22.84 | $23.12 | 79 142 635 |
| Dec 05, 2016 | $22.85 | $23.00 | $22.79 | $22.92 | 95 145 737 |
| Dec 02, 2016 | $22.84 | $22.85 | $22.55 | $22.65 | 82 108 345 |
| Dec 01, 2016 | $22.63 | $22.95 | $22.60 | $22.90 | 120 088 254 |
| Nov 30, 2016 | $22.52 | $22.57 | $22.43 | $22.51 | 98 843 676 |
| Nov 29, 2016 | $22.19 | $22.28 | $22.11 | $22.21 | 74 645 748 |
| Nov 28, 2016 | $22.25 | $22.38 | $22.09 | $22.15 | 99 791 424 |
