UK markets closed

SPDR SSGA US Sector Rotation ETF (XLSR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.76+0.19 (+0.38%)
As of 11:56AM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202450.5050.7950.5650.7650.7615,185
14 Jun 202450.5750.5850.3150.5750.5722,300
13 Jun 202450.5750.7050.4050.6650.6648,900
12 Jun 202450.5250.8750.5250.5850.5834,800
11 Jun 202449.7950.0949.6450.0850.0834,100
10 Jun 202449.7550.0049.7549.9449.9450,500
07 Jun 202449.9450.1549.9049.9049.9029,800
06 Jun 202450.0150.0649.8849.9049.9022,600
05 Jun 202449.5949.9649.0749.9649.9662,500
04 Jun 202449.2249.4049.0949.3549.3516,600
03 Jun 202449.6449.6448.9949.3349.3325,000
31 May 202449.1749.5748.7049.5549.5546,000
30 May 202449.1849.2048.9549.0649.0640,600
29 May 202449.2949.4949.2949.3049.3032,600
28 May 202449.8449.8449.5049.7349.73310,100
24 May 202449.6249.8649.4149.8149.8173,400
23 May 202450.2650.2649.3149.4249.4252,400
22 May 202450.0750.1249.7849.9549.9554,800
21 May 202449.8850.0649.8850.0150.0147,100
20 May 202449.9650.1349.9649.9949.9942,500
17 May 202449.8549.9349.7349.9349.9381,800
16 May 202449.9850.0549.7949.8249.8291,400
15 May 202449.7249.9849.6349.9549.9566,600
14 May 202449.2249.4649.2149.4349.4348,300
13 May 202449.2549.3149.1449.1949.1969,300
10 May 202449.2749.3949.1549.2449.2476,800
09 May 202448.8249.1548.8249.1249.1237,200
08 May 202448.8048.9448.8048.8948.8937,800
07 May 202448.9349.0248.8548.8948.8940,600
06 May 202448.6248.8148.6248.8148.8125,000
03 May 202448.3548.4448.1748.3448.3447,300
02 May 202447.4947.8147.3447.7247.7237,300
01 May 202447.3848.0847.3247.3647.3648,700
30 Apr 202448.1248.2347.5347.5347.5342,300
29 Apr 202448.2948.3748.0648.2648.2643,000
26 Apr 202448.0148.3148.0148.1948.1940,500
25 Apr 202447.4747.8847.2647.7947.7996,000
24 Apr 202448.2548.2947.8448.1148.11118,200
23 Apr 202447.7348.1547.7348.0948.0981,400
22 Apr 202447.3847.7847.1547.4647.4640,500
19 Apr 202447.6247.6247.0647.1547.1542,800
18 Apr 202447.5947.9547.4747.4847.48248,300
17 Apr 202448.1248.1247.5547.6247.62102,100
16 Apr 202447.9348.1547.8147.9047.9061,600
15 Apr 202448.9749.0347.9148.0648.0619,700
12 Apr 202448.9949.0148.4748.5848.5845,300
11 Apr 202449.0849.4448.7949.2949.2933,300
10 Apr 202448.8949.1048.7548.9948.99147,400
09 Apr 202449.5249.5649.0749.4649.4649,300
08 Apr 202449.4749.5349.3349.3549.3518,400
05 Apr 202449.0149.5149.0149.3449.3427,700
04 Apr 202449.8449.9248.8648.9048.9042,200
03 Apr 202449.3549.6149.3549.4949.4932,400
02 Apr 202449.2449.3649.1449.3549.3541,800
01 Apr 202449.8849.8949.5849.7349.7335,300
28 Mar 202449.7549.8949.7449.8649.8635,100
27 Mar 202449.6349.7449.4349.7449.7432,200
26 Mar 202449.5249.6149.3549.3549.3548,800
25 Mar 202449.4349.5249.4149.4149.4125,800
22 Mar 202449.7749.7849.6249.6449.6446,200
21 Mar 202449.9949.9949.7749.7749.7743,800
20 Mar 202449.1849.6049.0649.5549.5581,100
19 Mar 202448.8049.1348.6949.1349.1332,900
19 Mar 20240.086 Dividend
18 Mar 202448.9649.1648.9448.9448.8552,600
15 Mar 202448.5948.7748.4348.5748.4856,100
14 Mar 202449.2949.2948.7648.9748.8849,100
13 Mar 202449.3149.3149.1049.1349.0444,700
12 Mar 202448.8949.2848.7049.2349.1437,900
11 Mar 202448.6848.7948.4448.7148.6232,600
08 Mar 202449.1549.3448.6848.7548.6666,600
07 Mar 202448.8849.1448.8849.0648.9761,500
06 Mar 202448.7048.7848.3848.5548.4638,200
05 Mar 202448.6248.6448.1548.3048.2238,100
04 Mar 202448.9549.0548.8548.9048.8187,000
01 Mar 202448.6449.0848.6349.0548.9670,100
29 Feb 202448.5348.5848.3648.5848.4930,900
28 Feb 202448.3048.3748.2148.3148.2353,300
27 Feb 202448.3648.4048.1948.4048.3148,400
26 Feb 202448.5048.5448.3048.3048.2232,200
23 Feb 202448.7148.7148.4548.4848.3933,700
22 Feb 202448.1548.5748.1248.4748.3837,300
21 Feb 202447.3747.5447.2447.5447.4638,700
20 Feb 202447.6747.6747.4247.5447.4655,400
16 Feb 202448.1048.1647.7947.7947.71197,500
15 Feb 202447.9248.1747.9048.1248.0453,300
14 Feb 202447.6147.8447.4347.8447.7637,700
13 Feb 202447.4347.5147.0647.3347.2528,500
12 Feb 202447.9948.3347.9948.0747.9958,100
09 Feb 202447.8948.1147.8848.0848.0056,300
08 Feb 202447.7947.8547.7147.8147.7384,500
07 Feb 202447.5347.7747.5247.7247.6452,000
06 Feb 202447.3247.3847.1847.3247.2468,000
05 Feb 202447.3147.3846.9947.2347.1532,700
02 Feb 202446.9547.5146.9347.3747.2938,400
01 Feb 202446.5346.9046.4346.8846.8041,200
31 Jan 202446.9246.9246.3546.3546.27112,100
30 Jan 202447.0647.1547.0347.1447.06178,300
29 Jan 202446.8147.1446.7247.1347.0534,900
26 Jan 202446.8246.9946.7446.7946.7132,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...