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 |
| Apr 11, 2016 | $22.15 | $22.33 | $22.12 | $22.14 | 36 899 359 |
| Apr 08, 2016 | $22.12 | $22.27 | $22.01 | $22.05 | 45 456 367 |
| Apr 07, 2016 | $22.23 | $22.25 | $21.85 | $21.97 | 41 685 837 |
| Apr 06, 2016 | $22.23 | $22.41 | $22.16 | $22.39 | 30 974 472 |
| Apr 05, 2016 | $22.38 | $22.42 | $22.23 | $22.27 | 50 076 461 |
| Apr 04, 2016 | $22.68 | $22.73 | $22.54 | $22.59 | 31 311 785 |
| Apr 01, 2016 | $22.39 | $22.73 | $22.30 | $22.70 | 37 167 566 |
| Mar 31, 2016 | $22.49 | $22.64 | $22.45 | $22.50 | 32 450 052 |
| Mar 30, 2016 | $22.54 | $22.72 | $22.52 | $22.55 | 30 573 609 |
| Mar 29, 2016 | $22.29 | $22.43 | $22.16 | $22.42 | 36 099 160 |
| Mar 28, 2016 | $22.34 | $22.45 | $22.27 | $22.38 | 29 343 054 |
| Mar 24, 2016 | $22.25 | $22.31 | $22.10 | $22.31 | 39 399 509 |
| Mar 23, 2016 | $22.58 | $22.62 | $22.44 | $22.45 | 45 420 218 |
| Mar 22, 2016 | $22.53 | $22.71 | $22.48 | $22.62 | 35 322 830 |
| Mar 21, 2016 | $22.66 | $22.84 | $22.60 | $22.69 | 38 573 777 |
| Mar 18, 2016 | $22.67 | $22.82 | $22.61 | $22.73 | 52 827 971 |
| Mar 17, 2016 | $22.30 | $22.70 | $22.20 | $22.50 | 53 500 728 |
| Mar 16, 2016 | $22.29 | $22.50 | $22.19 | $22.36 | 58 797 741 |
| Mar 15, 2016 | $22.27 | $22.41 | $22.19 | $22.41 | 61 523 176 |
| Mar 14, 2016 | $22.42 | $22.48 | $22.28 | $22.42 | 44 962 727 |
| Mar 11, 2016 | $22.14 | $22.52 | $22.14 | $22.49 | 64 409 848 |
| Mar 10, 2016 | $22.08 | $22.18 | $21.66 | $21.92 | 77 348 380 |
| Mar 09, 2016 | $21.99 | $22.05 | $21.86 | $21.94 | 48 670 604 |
| Mar 08, 2016 | $22.07 | $22.16 | $21.88 | $21.91 | 76 916 759 |
| Mar 07, 2016 | $22.13 | $22.30 | $22.06 | $22.27 | 39 196 822 |
