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 |
| Aug 10, 2016 | $24.05 | $24.09 | $23.84 | $23.88 | 27 250 393 |
| Aug 09, 2016 | $24.04 | $24.11 | $24.01 | $24.07 | 26 190 113 |
| Aug 08, 2016 | $24.09 | $24.12 | $23.98 | $24.05 | 36 571 752 |
| Aug 05, 2016 | $23.82 | $24.02 | $23.75 | $24.02 | 41 870 305 |
| Aug 04, 2016 | $23.61 | $23.65 | $23.52 | $23.57 | 25 477 863 |
| Aug 03, 2016 | $23.39 | $23.64 | $23.39 | $23.63 | 27 222 962 |
| Aug 02, 2016 | $23.52 | $23.61 | $23.33 | $23.39 | 32 257 914 |
| Aug 01, 2016 | $23.67 | $23.77 | $23.54 | $23.59 | 32 014 441 |
| Jul 29, 2016 | $23.60 | $23.76 | $23.60 | $23.65 | 44 224 672 |
| Jul 28, 2016 | $23.58 | $23.74 | $23.50 | $23.69 | 26 808 592 |
| Jul 27, 2016 | $23.61 | $23.71 | $23.56 | $23.64 | 41 194 145 |
| Jul 26, 2016 | $23.57 | $23.68 | $23.55 | $23.65 | 28 013 143 |
| Jul 25, 2016 | $23.64 | $23.69 | $23.56 | $23.63 | 30 135 099 |
| Jul 22, 2016 | $23.56 | $23.69 | $23.52 | $23.68 | 19 077 829 |
| Jul 21, 2016 | $23.62 | $23.66 | $23.50 | $23.53 | 29 670 648 |
| Jul 20, 2016 | $23.70 | $23.70 | $23.55 | $23.65 | 25 846 995 |
| Jul 19, 2016 | $23.49 | $23.62 | $23.46 | $23.61 | 25 002 071 |
| Jul 18, 2016 | $23.53 | $23.63 | $23.51 | $23.60 | 31 643 545 |
| Jul 15, 2016 | $23.65 | $23.67 | $23.37 | $23.52 | 50 943 055 |
| Jul 14, 2016 | $23.80 | $23.80 | $23.50 | $23.56 | 54 459 375 |
| Jul 13, 2016 | $23.32 | $23.39 | $23.21 | $23.34 | 46 610 159 |
| Jul 12, 2016 | $23.22 | $23.37 | $23.19 | $23.34 | 44 727 278 |
| Jul 11, 2016 | $23.04 | $23.12 | $22.97 | $23.05 | 34 571 467 |
| Jul 08, 2016 | $22.80 | $22.95 | $22.77 | $22.92 | 44 945 051 |
| Jul 07, 2016 | $22.53 | $22.68 | $22.38 | $22.49 | 53 396 833 |
