NYSEARCA:XLF
THE FINANCIAL SELECT SECTOR SPDR FUND ETF Price (Quote)
$40.82
-0.0600 (-0.147%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.53 | $42.22 | Friday, 26th Apr 2024 XLF stock ended at $40.82. This is 0.147% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.798% from a day low at $40.72 to a day high of $41.05. |
| 90 days | $38.25 | $42.22 | |
| 52 weeks | $31.26 | $42.22 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $34.15 | $34.42 | $34.12 | $34.16 | 33 041 622 |
| Aug 15, 2023 | $34.56 | $34.60 | $34.17 | $34.21 | 52 648 112 |
| Aug 14, 2023 | $34.82 | $34.92 | $34.69 | $34.85 | 23 717 319 |
| Aug 11, 2023 | $34.74 | $34.98 | $34.66 | $34.92 | 27 342 410 |
| Aug 10, 2023 | $35.00 | $35.26 | $34.76 | $34.85 | 37 306 726 |
| Aug 09, 2023 | $35.06 | $35.16 | $34.78 | $34.82 | 38 283 164 |
| Aug 08, 2023 | $34.94 | $35.11 | $34.67 | $35.08 | 37 242 641 |
| Aug 07, 2023 | $35.13 | $35.46 | $35.12 | $35.40 | 33 098 385 |
| Aug 04, 2023 | $35.02 | $35.36 | $34.88 | $34.91 | 36 037 589 |
| Aug 03, 2023 | $34.82 | $35.13 | $34.72 | $35.05 | 31 851 177 |
| Aug 02, 2023 | $35.03 | $35.16 | $34.83 | $35.03 | 48 898 030 |
| Aug 01, 2023 | $35.26 | $35.36 | $35.14 | $35.33 | 26 462 288 |
| Jul 31, 2023 | $35.27 | $35.44 | $35.18 | $35.33 | 28 602 111 |
| Jul 28, 2023 | $35.41 | $35.43 | $35.01 | $35.20 | 32 413 641 |
| Jul 27, 2023 | $35.58 | $35.67 | $35.08 | $35.13 | 43 977 869 |
| Jul 26, 2023 | $35.33 | $35.69 | $35.28 | $35.58 | 35 579 728 |
| Jul 25, 2023 | $35.50 | $35.58 | $35.34 | $35.37 | 36 339 814 |
| Jul 24, 2023 | $35.28 | $35.71 | $35.27 | $35.60 | 32 293 755 |
| Jul 21, 2023 | $35.44 | $35.46 | $35.18 | $35.26 | 30 607 527 |
| Jul 20, 2023 | $35.06 | $35.39 | $35.05 | $35.38 | 45 772 670 |
| Jul 19, 2023 | $34.97 | $35.26 | $34.96 | $35.12 | 45 571 881 |
| Jul 18, 2023 | $34.66 | $35.00 | $34.61 | $34.97 | 47 140 741 |
| Jul 17, 2023 | $34.21 | $34.68 | $34.21 | $34.58 | 38 522 861 |
| Jul 14, 2023 | $34.73 | $34.74 | $34.20 | $34.25 | 48 025 295 |
| Jul 13, 2023 | $34.41 | $34.54 | $34.35 | $34.48 | 40 238 472 |
