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 |
| May 31, 2016 | $23.93 | $23.93 | $23.67 | $23.75 | 33 212 742 |
| May 27, 2016 | $23.69 | $23.82 | $23.66 | $23.81 | 30 078 244 |
| May 26, 2016 | $23.80 | $23.83 | $23.62 | $23.65 | 29 405 661 |
| May 25, 2016 | $23.64 | $23.91 | $23.63 | $23.79 | 41 976 207 |
| May 24, 2016 | $23.35 | $23.59 | $23.32 | $23.54 | 38 494 347 |
| May 23, 2016 | $23.16 | $23.27 | $23.09 | $23.19 | 31 336 892 |
| May 20, 2016 | $23.17 | $23.34 | $23.13 | $23.21 | 29 053 929 |
| May 19, 2016 | $23.16 | $23.27 | $22.91 | $23.05 | 53 780 085 |
| May 18, 2016 | $22.80 | $23.29 | $22.80 | $23.27 | 81 431 448 |
| May 17, 2016 | $22.94 | $23.04 | $22.77 | $22.87 | 36 927 351 |
| May 16, 2016 | $22.88 | $23.10 | $22.86 | $23.00 | 27 454 297 |
| May 13, 2016 | $23.11 | $23.27 | $22.84 | $22.88 | 36 993 400 |
| May 12, 2016 | $23.23 | $23.33 | $23.02 | $23.16 | 28 639 309 |
| May 11, 2016 | $23.33 | $23.39 | $23.13 | $23.15 | 25 963 552 |
| May 10, 2016 | $23.18 | $23.41 | $23.17 | $23.40 | 30 502 920 |
| May 09, 2016 | $23.09 | $23.20 | $22.98 | $23.07 | 25 986 442 |
| May 06, 2016 | $22.86 | $23.14 | $22.86 | $23.13 | 31 652 361 |
| May 05, 2016 | $23.09 | $23.18 | $22.97 | $23.03 | 38 215 354 |
| May 04, 2016 | $22.95 | $23.16 | $22.93 | $23.04 | 37 747 077 |
| May 03, 2016 | $23.25 | $23.27 | $23.02 | $23.22 | 35 858 748 |
| May 02, 2016 | $23.33 | $23.55 | $23.28 | $23.52 | 35 389 630 |
| Apr 29, 2016 | $23.31 | $23.40 | $23.10 | $23.31 | 48 999 339 |
| Apr 28, 2016 | $23.49 | $23.68 | $23.36 | $23.44 | 60 804 934 |
| Apr 27, 2016 | $23.63 | $23.77 | $23.55 | $23.69 | 46 235 737 |
| Apr 26, 2016 | $23.52 | $23.68 | $23.49 | $23.65 | 33 846 309 |
