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 |
| Sep 15, 2016 | $23.77 | $24.03 | $23.72 | $23.96 | 62 132 889 |
| Sep 14, 2016 | $23.88 | $24.04 | $23.75 | $23.82 | 67 324 760 |
| Sep 13, 2016 | $24.03 | $24.09 | $23.79 | $23.88 | 67 612 411 |
| Sep 12, 2016 | $23.93 | $24.40 | $23.82 | $24.31 | 70 798 636 |
| Sep 09, 2016 | $24.36 | $24.45 | $24.04 | $24.04 | 54 002 281 |
| Sep 08, 2016 | $24.52 | $24.59 | $24.45 | $24.50 | 58 542 690 |
| Sep 07, 2016 | $24.44 | $24.55 | $24.39 | $24.52 | 31 414 344 |
| Sep 06, 2016 | $24.56 | $24.60 | $24.34 | $24.53 | 48 984 520 |
| Sep 02, 2016 | $24.49 | $24.64 | $24.46 | $24.57 | 54 360 950 |
| Sep 01, 2016 | $24.62 | $24.64 | $24.27 | $24.46 | 51 145 757 |
| Aug 31, 2016 | $24.55 | $24.58 | $24.36 | $24.56 | 45 805 079 |
| Aug 30, 2016 | $24.36 | $24.54 | $24.33 | $24.54 | 31 973 297 |
| Aug 29, 2016 | $24.17 | $24.41 | $24.14 | $24.32 | 32 860 681 |
| Aug 26, 2016 | $24.15 | $24.29 | $23.96 | $24.11 | 52 764 703 |
| Aug 25, 2016 | $24.00 | $24.12 | $23.97 | $24.08 | 22 136 176 |
| Aug 24, 2016 | $24.05 | $24.11 | $23.97 | $24.03 | 19 739 414 |
| Aug 23, 2016 | $24.10 | $24.16 | $24.04 | $24.04 | 24 253 026 |
| Aug 22, 2016 | $23.97 | $24.03 | $23.91 | $24.01 | 26 415 478 |
| Aug 19, 2016 | $23.95 | $24.03 | $23.86 | $24.01 | 25 597 171 |
| Aug 18, 2016 | $24.00 | $24.07 | $23.95 | $24.02 | 21 604 389 |
| Aug 17, 2016 | $23.96 | $24.05 | $23.90 | $24.04 | 20 858 308 |
| Aug 16, 2016 | $23.98 | $24.02 | $23.90 | $23.96 | 22 451 168 |
| Aug 15, 2016 | $23.95 | $24.04 | $23.93 | $24.02 | 21 345 203 |
| Aug 12, 2016 | $23.77 | $23.90 | $23.76 | $23.86 | 23 445 558 |
| Aug 11, 2016 | $23.93 | $23.99 | $23.84 | $23.93 | 20 422 059 |
