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 |
| Jul 06, 2016 | $22.21 | $22.49 | $22.16 | $22.46 | 47 571 990 |
| Jul 05, 2016 | $22.52 | $22.58 | $22.29 | $22.40 | 48 380 956 |
| Jul 01, 2016 | $22.77 | $22.90 | $22.70 | $22.74 | 36 633 114 |
| Jun 30, 2016 | $22.57 | $22.86 | $22.46 | $22.86 | 59 063 388 |
| Jun 29, 2016 | $22.19 | $22.50 | $22.14 | $22.50 | 81 242 054 |
| Jun 28, 2016 | $21.84 | $22.00 | $21.65 | $22.00 | 89 132 560 |
| Jun 27, 2016 | $21.75 | $21.78 | $21.32 | $21.45 | 118 427 883 |
| Jun 24, 2016 | $22.11 | $22.59 | $22.00 | $22.08 | 134 780 374 |
| Jun 23, 2016 | $23.12 | $23.33 | $23.11 | $23.33 | 59 906 962 |
| Jun 22, 2016 | $22.87 | $23.04 | $22.80 | $22.85 | 43 871 006 |
| Jun 21, 2016 | $22.83 | $22.92 | $22.73 | $22.87 | 32 744 213 |
| Jun 20, 2016 | $22.97 | $23.09 | $22.73 | $22.74 | 57 324 821 |
| Jun 17, 2016 | $22.66 | $22.72 | $22.51 | $22.61 | 37 794 080 |
| Jun 16, 2016 | $22.51 | $22.77 | $22.38 | $22.62 | 58 073 231 |
| Jun 15, 2016 | $22.72 | $22.95 | $22.67 | $22.69 | 47 144 329 |
| Jun 14, 2016 | $22.91 | $23.03 | $22.54 | $22.66 | 54 336 538 |
| Jun 13, 2016 | $23.03 | $23.30 | $22.99 | $23.00 | 45 700 963 |
| Jun 10, 2016 | $23.18 | $23.27 | $23.09 | $23.16 | 38 464 405 |
| Jun 09, 2016 | $23.48 | $23.52 | $23.33 | $23.45 | 32 145 569 |
| Jun 08, 2016 | $23.56 | $23.68 | $23.56 | $23.62 | 24 752 189 |
| Jun 07, 2016 | $23.67 | $23.74 | $23.58 | $23.60 | 21 530 316 |
| Jun 06, 2016 | $23.52 | $23.76 | $23.50 | $23.65 | 38 119 809 |
| Jun 03, 2016 | $23.56 | $23.58 | $23.26 | $23.51 | 69 929 525 |
| Jun 02, 2016 | $23.74 | $23.85 | $23.66 | $23.85 | 22 930 157 |
| Jun 01, 2016 | $23.58 | $23.83 | $23.48 | $23.80 | 31 236 729 |
