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 |
| Nov 25, 2016 | $22.43 | $22.45 | $22.32 | $22.41 | 33 114 823 |
| Nov 23, 2016 | $22.34 | $22.41 | $22.17 | $22.38 | 101 948 383 |
| Nov 22, 2016 | $22.34 | $22.35 | $22.12 | $22.25 | 98 286 517 |
| Nov 21, 2016 | $22.28 | $22.30 | $22.09 | $22.24 | 71 943 930 |
| Nov 18, 2016 | $22.14 | $22.24 | $22.06 | $22.16 | 92 344 297 |
| Nov 17, 2016 | $21.86 | $22.18 | $21.81 | $22.16 | 98 536 426 |
| Nov 16, 2016 | $21.98 | $22.03 | $21.80 | $21.86 | 117 887 705 |
| Nov 15, 2016 | $22.01 | $22.20 | $21.79 | $22.18 | 122 754 546 |
| Nov 14, 2016 | $21.88 | $22.33 | $21.85 | $22.20 | 261 730 895 |
| Nov 11, 2016 | $21.47 | $21.70 | $21.40 | $21.67 | 134 954 549 |
| Nov 10, 2016 | $21.16 | $21.70 | $21.08 | $21.61 | 241 635 544 |
| Nov 09, 2016 | $20.54 | $20.94 | $20.11 | $20.84 | 268 936 640 |
| Nov 08, 2016 | $19.92 | $20.09 | $19.79 | $19.99 | 63 290 418 |
| Nov 07, 2016 | $19.82 | $19.99 | $19.80 | $19.98 | 59 001 803 |
| Nov 04, 2016 | $19.56 | $19.65 | $19.40 | $19.49 | 64 891 375 |
| Nov 03, 2016 | $19.55 | $19.73 | $19.52 | $19.55 | 53 462 052 |
| Nov 02, 2016 | $19.62 | $19.63 | $19.44 | $19.53 | 66 529 874 |
| Nov 01, 2016 | $19.81 | $19.86 | $19.50 | $19.66 | 62 758 908 |
| Oct 31, 2016 | $19.87 | $19.87 | $19.74 | $19.74 | 38 579 109 |
| Oct 28, 2016 | $19.90 | $19.92 | $19.62 | $19.77 | 55 749 883 |
| Oct 27, 2016 | $19.92 | $19.95 | $19.77 | $19.86 | 45 545 849 |
| Oct 26, 2016 | $19.60 | $19.84 | $19.58 | $19.81 | 40 419 157 |
| Oct 25, 2016 | $19.75 | $19.76 | $19.64 | $19.69 | 36 177 841 |
| Oct 24, 2016 | $19.74 | $19.81 | $19.70 | $19.71 | 33 808 676 |
| Oct 21, 2016 | $19.50 | $19.67 | $19.47 | $19.65 | 39 543 061 |
