NYSEARCA:XLF
THE FINANCIAL SELECT SECTOR SPDR FUND ETF Price (Quote)
$40.58
+0.120 (+0.297%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 XLF stock ended at $40.58. This is 0.297% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.08% from a day low at $40.36 to a day high of $40.79. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $21.25 | $21.35 | $20.99 | $21.13 | 64 911 991 |
| Jan 27, 2016 | $21.13 | $21.49 | $20.97 | $21.12 | 62 718 353 |
| Jan 26, 2016 | $20.93 | $21.26 | $20.90 | $21.20 | 51 968 934 |
| Jan 25, 2016 | $21.19 | $21.27 | $20.80 | $20.85 | 64 160 985 |
| Jan 22, 2016 | $21.17 | $21.37 | $21.13 | $21.28 | 48 200 021 |
| Jan 21, 2016 | $21.01 | $21.28 | $20.83 | $20.90 | 74 325 560 |
| Jan 20, 2016 | $20.97 | $21.19 | $20.53 | $20.99 | 87 475 378 |
| Jan 19, 2016 | $21.65 | $21.73 | $21.26 | $21.41 | 68 058 023 |
| Jan 15, 2016 | $21.17 | $21.52 | $21.13 | $21.42 | 76 655 419 |
| Jan 14, 2016 | $21.77 | $22.09 | $21.56 | $21.91 | 77 387 527 |
| Jan 13, 2016 | $22.39 | $22.49 | $21.62 | $21.72 | 101 969 930 |
| Jan 12, 2016 | $22.36 | $22.40 | $22.01 | $22.30 | 65 502 476 |
| Jan 11, 2016 | $22.22 | $22.26 | $21.91 | $22.13 | 57 665 837 |
| Jan 08, 2016 | $22.65 | $22.67 | $22.05 | $22.10 | 67 447 779 |
| Jan 07, 2016 | $22.62 | $22.83 | $22.36 | $22.45 | 74 741 639 |
| Jan 06, 2016 | $23.12 | $23.24 | $22.98 | $23.10 | 62 752 732 |
| Jan 05, 2016 | $23.41 | $23.53 | $23.25 | $23.46 | 42 320 533 |
