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 |
| Oct 20, 2016 | $19.64 | $19.78 | $19.58 | $19.66 | 56 238 168 |
| Oct 19, 2016 | $19.55 | $19.71 | $19.53 | $19.66 | 49 835 923 |
| Oct 18, 2016 | $19.53 | $19.55 | $19.41 | $19.49 | 45 958 713 |
| Oct 17, 2016 | $19.43 | $19.47 | $19.28 | $19.33 | 41 236 064 |
| Oct 14, 2016 | $19.56 | $19.62 | $19.36 | $19.42 | 76 176 507 |
| Oct 13, 2016 | $19.36 | $19.37 | $19.11 | $19.33 | 73 171 091 |
| Oct 12, 2016 | $19.52 | $19.65 | $19.49 | $19.52 | 51 378 746 |
| Oct 11, 2016 | $19.66 | $19.72 | $19.41 | $19.54 | 78 581 159 |
| Oct 10, 2016 | $19.72 | $19.81 | $19.70 | $19.72 | 37 997 419 |
| Oct 07, 2016 | $19.55 | $19.66 | $19.49 | $19.62 | 55 532 849 |
| Oct 06, 2016 | $19.65 | $19.66 | $19.46 | $19.63 | 53 337 261 |
| Oct 05, 2016 | $19.37 | $19.64 | $19.34 | $19.60 | 58 651 881 |
| Oct 04, 2016 | $19.26 | $19.43 | $19.19 | $19.29 | 68 471 721 |
| Oct 03, 2016 | $19.24 | $19.31 | $19.16 | $19.21 | 33 170 494 |
| Sep 30, 2016 | $19.14 | $19.40 | $19.11 | $19.30 | 47 336 889 |
| Sep 29, 2016 | $19.30 | $19.40 | $18.94 | $19.04 | 62 580 775 |
| Sep 28, 2016 | $19.30 | $19.34 | $19.12 | $19.31 | 42 936 410 |
| Sep 27, 2016 | $19.00 | $19.24 | $18.94 | $19.22 | 47 620 011 |
| Sep 26, 2016 | $19.26 | $19.27 | $19.02 | $19.07 | 54 188 999 |
| Sep 23, 2016 | $19.41 | $19.51 | $19.35 | $19.38 | 59 009 524 |
| Sep 22, 2016 | $19.54 | $19.56 | $19.44 | $19.48 | 38 355 740 |
| Sep 21, 2016 | $19.41 | $19.46 | $19.25 | $19.44 | 64 029 726 |
| Sep 20, 2016 | $19.45 | $19.48 | $19.29 | $19.32 | 39 903 177 |
| Sep 19, 2016 | $19.35 | $19.45 | $19.23 | $19.31 | 50 396 136 |
| Sep 16, 2016 | $23.75 | $23.76 | $23.55 | $23.62 | 61 117 567 |
