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 |
| Mar 04, 2016 | $22.30 | $22.39 | $22.11 | $22.28 | 57 438 887 |
| Mar 03, 2016 | $22.02 | $22.20 | $21.93 | $22.19 | 62 261 334 |
| Mar 02, 2016 | $21.82 | $22.05 | $21.79 | $22.04 | 73 000 508 |
| Mar 01, 2016 | $21.24 | $21.84 | $21.24 | $21.80 | 81 417 470 |
| Feb 29, 2016 | $21.30 | $21.41 | $21.08 | $21.09 | 57 551 613 |
| Feb 26, 2016 | $21.31 | $21.51 | $21.20 | $21.32 | 81 312 974 |
| Feb 25, 2016 | $20.88 | $21.19 | $20.88 | $21.17 | 71 254 109 |
| Feb 24, 2016 | $20.63 | $20.94 | $20.45 | $20.88 | 72 317 654 |
| Feb 23, 2016 | $21.20 | $21.23 | $20.89 | $20.93 | 58 126 171 |
| Feb 22, 2016 | $21.23 | $21.40 | $21.23 | $21.31 | 42 573 679 |
| Feb 19, 2016 | $20.81 | $21.07 | $20.78 | $20.98 | 74 315 121 |
| Feb 18, 2016 | $21.18 | $21.18 | $20.88 | $20.98 | 64 575 062 |
| Feb 17, 2016 | $21.02 | $21.20 | $21.02 | $21.10 | 64 863 007 |
| Feb 16, 2016 | $20.84 | $20.91 | $20.63 | $20.82 | 79 200 767 |
| Feb 12, 2016 | $20.13 | $20.49 | $20.04 | $20.49 | 97 189 788 |
| Feb 11, 2016 | $19.74 | $19.88 | $19.53 | $19.66 | 126 268 811 |
| Feb 10, 2016 | $20.55 | $20.78 | $20.27 | $20.28 | 65 667 678 |
| Feb 09, 2016 | $20.02 | $20.53 | $20.02 | $20.39 | 137 225 164 |
| Feb 08, 2016 | $20.65 | $20.72 | $20.14 | $20.42 | 107 483 960 |
| Feb 05, 2016 | $21.25 | $21.36 | $20.89 | $20.95 | 66 211 805 |
| Feb 04, 2016 | $20.92 | $21.38 | $20.92 | $21.23 | 78 806 704 |
| Feb 03, 2016 | $21.15 | $21.15 | $20.45 | $21.05 | 123 420 189 |
| Feb 02, 2016 | $21.32 | $21.35 | $20.98 | $21.03 | 69 989 823 |
| Feb 01, 2016 | $21.62 | $21.74 | $21.47 | $21.63 | 68 693 419 |
| Jan 29, 2016 | $21.28 | $21.73 | $21.21 | $21.72 | 81 656 298 |
