Skip to main content

SSGA U.S. Sector Rotation ETF (NY: XLSR )

50.98 +0.26 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 50.80 50.98 50.68 50.98 47,674 +0.26(+0.51%)
Jun 24, 2024 50.83 51.16 50.72 50.72 61,795 -0.24(-0.47%)
Jun 21, 2024 51.11 51.11 50.84 50.96 32,216 -0.06(-0.12%)
Jun 20, 2024 51.28 51.28 50.93 51.02 38,165 -0.13(-0.25%)
Jun 18, 2024 51.03 51.18 51.03 51.15 51,566 +0.14(+0.27%)
Jun 17, 2024 50.40 51.15 50.40 51.01 39,411 +0.54(+1.07%)
Jun 14, 2024 50.47 50.48 50.22 50.47 22,334 -0.09(-0.18%)
Jun 13, 2024 50.47 50.60 50.30 50.56 48,959 +0.08(+0.16%)
Jun 12, 2024 50.42 50.77 50.42 50.48 34,827 +0.50(+1.00%)
Jun 11, 2024 49.69 49.99 49.54 49.98 34,120 +0.14(+0.29%)
Jun 10, 2024 49.65 49.90 49.65 49.84 50,587 +0.04(+0.08%)
Jun 07, 2024 49.84 50.05 49.80 49.80 29,822 -0.01(-0.01%)
Jun 06, 2024 49.92 49.96 49.78 49.80 22,651 -0.06(-0.12%)
Jun 05, 2024 49.49 49.86 48.97 49.86 62,613 +0.61(+1.24%)
Jun 04, 2024 49.13 49.30 49.00 49.26 16,627 +0.02(+0.03%)
Jun 03, 2024 49.54 49.54 48.89 49.24 25,001 -0.21(-0.43%)
May 31, 2024 49.08 49.47 48.61 49.45 46,040 +0.49(+1.01%)
May 30, 2024 49.09 49.11 48.86 48.96 40,683 -0.24(-0.50%)
May 29, 2024 49.20 49.39 49.20 49.21 32,658 -0.43(-0.86%)
May 28, 2024 49.74 49.74 49.40 49.63 310,690 -0.08(-0.16%)
May 24, 2024 49.52 49.76 49.32 49.71 73,559 +0.39(+0.79%)
May 23, 2024 50.16 50.16 49.22 49.33 52,505 -0.53(-1.06%)
May 22, 2024 49.97 50.02 49.68 49.85 54,942 -0.06(-0.12%)
May 21, 2024 49.78 49.96 49.78 49.91 47,223 +0.02(+0.04%)
May 20, 2024 49.86 50.04 49.86 49.89 42,596 +0.06(+0.12%)
May 17, 2024 49.75 49.83 49.63 49.83 81,916 +0.11(+0.22%)
May 16, 2024 49.88 49.95 49.69 49.72 91,584 -0.13(-0.26%)
May 15, 2024 49.62 49.88 49.53 49.85 66,773 +0.52(+1.05%)
May 14, 2024 49.13 49.36 49.12 49.34 48,403 +0.24(+0.49%)
May 13, 2024 49.16 49.22 49.05 49.10 69,453 -0.05(-0.10%)
May 10, 2024 49.18 49.30 49.06 49.15 76,971 +0.12(+0.24%)
May 09, 2024 48.73 49.06 48.73 49.03 37,287 +0.23(+0.47%)
May 08, 2024 48.71 48.85 48.71 48.80 37,884 +0.00(+0.01%)
May 07, 2024 48.84 48.93 48.76 48.80 40,657 +0.08(+0.16%)
May 06, 2024 48.53 48.72 48.53 48.72 25,027 +0.47(+0.97%)
May 03, 2024 48.26 48.35 48.08 48.25 47,387 +0.62(+1.30%)
May 02, 2024 47.40 47.72 47.25 47.63 37,348 +0.36(+0.76%)
May 01, 2024 47.29 47.99 47.23 47.27 48,842 -0.17(-0.36%)
Apr 30, 2024 48.03 48.14 47.44 47.44 42,426 -0.73(-1.51%)
Apr 29, 2024 48.20 48.28 47.97 48.17 43,109 +0.06(+0.13%)
Apr 26, 2024 47.92 48.22 47.92 48.10 40,573 +0.40(+0.85%)
Apr 25, 2024 47.38 47.78 47.17 47.70 96,161 -0.32(-0.66%)
Apr 24, 2024 48.16 48.20 47.75 48.02 118,442 +0.02(+0.04%)
Apr 23, 2024 47.64 48.06 47.64 48.00 81,562 +0.63(+1.33%)
Apr 22, 2024 47.29 47.69 47.06 47.37 40,540 +0.31(+0.66%)
Apr 19, 2024 47.53 47.53 46.97 47.06 42,926 -0.33(-0.69%)
Apr 18, 2024 47.50 47.86 47.38 47.39 248,822 -0.14(-0.29%)
Apr 17, 2024 48.03 48.02 47.46 47.53 102,299 -0.28(-0.58%)
Apr 16, 2024 47.84 48.06 47.72 47.81 61,754 -0.15(-0.32%)
Apr 15, 2024 48.88 48.93 47.82 47.96 19,744 -0.52(-1.08%)
Apr 12, 2024 48.90 48.92 48.38 48.49 45,369 -0.71(-1.44%)
Apr 11, 2024 48.99 49.34 48.70 49.20 33,401 +0.30(+0.61%)
Apr 10, 2024 48.80 49.01 48.66 48.90 147,703 -0.47(-0.95%)
Apr 09, 2024 49.42 49.47 48.98 49.36 49,356 +0.11(+0.22%)
Apr 08, 2024 49.37 49.43 49.24 49.26 18,463 +0.01(+0.02%)
Apr 05, 2024 48.92 49.41 48.92 49.25 27,725 +0.44(+0.90%)
Apr 04, 2024 49.74 49.82 48.77 48.81 42,276 -0.59(-1.19%)
Apr 03, 2024 49.26 49.51 49.26 49.39 32,504 +0.14(+0.28%)
Apr 02, 2024 49.15 49.27 49.05 49.26 41,882 -0.38(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.