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 |
| Jul 12, 2023 | $34.42 | $34.61 | $34.27 | $34.36 | 46 514 404 |
| Jul 11, 2023 | $33.86 | $34.18 | $33.79 | $34.14 | 33 417 641 |
| Jul 10, 2023 | $33.60 | $33.93 | $33.57 | $33.74 | 27 238 134 |
| Jul 07, 2023 | $33.40 | $33.87 | $33.40 | $33.59 | 33 447 483 |
| Jul 06, 2023 | $33.55 | $33.58 | $33.25 | $33.54 | 45 772 607 |
| Jul 05, 2023 | $33.70 | $33.92 | $33.60 | $33.83 | 39 828 760 |
| Jul 03, 2023 | $33.71 | $34.00 | $33.66 | $33.90 | 19 111 747 |
| Jun 30, 2023 | $33.64 | $33.85 | $33.58 | $33.71 | 44 721 840 |
| Jun 29, 2023 | $33.02 | $33.42 | $32.98 | $33.42 | 47 763 794 |
| Jun 28, 2023 | $32.89 | $32.90 | $32.70 | $32.85 | 36 348 172 |
| Jun 27, 2023 | $32.73 | $33.00 | $32.71 | $32.93 | 34 321 171 |
| Jun 26, 2023 | $32.69 | $32.94 | $32.58 | $32.67 | 25 719 676 |
| Jun 23, 2023 | $32.63 | $32.85 | $32.52 | $32.74 | 35 184 563 |
| Jun 22, 2023 | $33.08 | $33.09 | $32.77 | $32.88 | 36 557 150 |
| Jun 21, 2023 | $33.10 | $33.30 | $33.00 | $33.14 | 35 772 369 |
| Jun 20, 2023 | $33.21 | $33.27 | $32.98 | $33.18 | 50 527 165 |
| Jun 16, 2023 | $33.80 | $33.83 | $33.54 | $33.58 | 41 127 440 |
| Jun 15, 2023 | $33.10 | $33.73 | $33.07 | $33.64 | 47 372 527 |
| Jun 14, 2023 | $33.42 | $33.59 | $33.10 | $33.21 | 56 942 950 |
| Jun 13, 2023 | $33.11 | $33.48 | $33.07 | $33.34 | 45 815 315 |
| Jun 12, 2023 | $33.18 | $33.27 | $32.89 | $33.14 | 33 594 346 |
| Jun 09, 2023 | $33.08 | $33.29 | $33.06 | $33.15 | 31 705 828 |
| Jun 08, 2023 | $33.06 | $33.19 | $32.88 | $33.14 | 35 942 178 |
| Jun 07, 2023 | $33.07 | $33.24 | $32.87 | $33.17 | 48 086 167 |
| Jun 06, 2023 | $32.60 | $33.09 | $32.58 | $33.04 | 46 092 089 |
