Skip to main content

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

51.66 -0.72 (-1.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 52.24 52.24 51.65 51.66 34,335 -0.72(-1.38%)
Oct 30, 2024 52.54 52.70 52.38 52.38 23,489 -0.20(-0.39%)
Oct 29, 2024 52.37 52.68 52.37 52.58 21,978 +0.13(+0.26%)
Oct 28, 2024 52.45 52.56 52.43 52.45 29,591 +0.16(+0.32%)
Oct 25, 2024 52.57 52.77 52.25 52.28 46,249 -0.09(-0.16%)
Oct 24, 2024 52.45 52.45 52.11 52.37 43,015 +0.05(+0.10%)
Oct 23, 2024 52.51 52.62 52.03 52.32 29,925 -0.40(-0.76%)
Oct 22, 2024 52.35 52.76 52.35 52.72 33,947 +0.09(+0.17%)
Oct 21, 2024 52.65 52.77 52.43 52.63 24,572 -0.18(-0.34%)
Oct 18, 2024 52.65 52.81 52.65 52.81 48,102 +0.13(+0.25%)
Oct 17, 2024 52.96 52.96 52.65 52.68 59,621 +0.05(+0.10%)
Oct 16, 2024 52.40 52.66 52.33 52.63 30,070 +0.19(+0.36%)
Oct 15, 2024 52.85 52.89 52.40 52.44 24,166 -0.39(-0.74%)
Oct 14, 2024 52.65 52.86 52.65 52.83 27,424 +0.39(+0.74%)
Oct 11, 2024 52.06 52.51 52.06 52.44 22,659 +0.33(+0.64%)
Oct 10, 2024 52.18 52.21 51.99 52.11 32,657 -0.16(-0.31%)
Oct 09, 2024 51.89 52.28 51.84 52.27 78,870 +0.37(+0.71%)
Oct 08, 2024 51.60 51.91 51.53 51.90 25,648 +0.56(+1.09%)
Oct 07, 2024 51.66 51.69 51.27 51.34 29,878 -0.49(-0.95%)
Oct 04, 2024 51.63 51.83 51.38 51.83 27,542 +0.52(+1.01%)
Oct 03, 2024 51.15 51.42 51.09 51.31 31,824 -0.09(-0.18%)
Oct 02, 2024 51.36 51.44 51.26 51.40 26,001 +0.09(+0.18%)
Oct 01, 2024 51.78 51.78 50.96 51.31 20,980 -0.52(-1.01%)
Sep 30, 2024 51.58 51.91 51.41 51.84 44,573 +0.12(+0.24%)
Sep 27, 2024 51.90 51.90 51.64 51.71 41,580 -0.09(-0.17%)
Sep 26, 2024 51.80 51.90 51.52 51.80 53,447 +0.42(+0.82%)
Sep 25, 2024 51.41 51.56 51.33 51.38 46,840 -0.10(-0.19%)
Sep 24, 2024 51.50 51.50 51.19 51.48 35,378 +0.05(+0.10%)
Sep 23, 2024 51.32 51.46 51.31 51.43 44,599 +0.12(+0.23%)
Sep 20, 2024 51.24 51.31 51.04 51.31 34,603 -0.07(-0.14%)
Sep 19, 2024 51.43 51.59 51.12 51.38 31,926 +0.79(+1.56%)
Sep 18, 2024 50.83 51.06 50.59 50.59 32,390 -0.24(-0.48%)
Sep 17, 2024 51.13 51.18 50.67 50.84 37,873 -0.08(-0.17%)
Sep 16, 2024 50.61 50.94 50.61 50.92 35,577 +0.18(+0.35%)
Sep 13, 2024 50.54 50.79 50.51 50.74 26,000 +0.19(+0.38%)
Sep 12, 2024 50.16 50.60 50.10 50.55 36,759 +0.37(+0.75%)
Sep 11, 2024 49.51 50.18 48.71 50.18 44,650 +0.70(+1.42%)
Sep 10, 2024 49.42 49.48 48.93 49.47 44,673 +0.24(+0.49%)
Sep 09, 2024 49.10 49.37 48.91 49.24 33,906 +0.55(+1.13%)
Sep 06, 2024 49.61 49.77 48.61 48.69 62,501 -0.94(-1.89%)
Sep 05, 2024 49.75 50.00 49.45 49.62 50,198 -0.13(-0.26%)
Sep 04, 2024 49.63 50.19 49.43 49.75 84,586 -0.10(-0.21%)
Sep 03, 2024 50.69 50.69 49.67 49.86 58,309 -1.34(-2.62%)
Aug 30, 2024 50.88 51.20 50.56 51.20 44,387 +0.55(+1.09%)
Aug 29, 2024 50.85 51.21 50.58 50.65 43,329 -0.16(-0.32%)
Aug 28, 2024 51.08 51.09 50.53 50.81 34,835 -0.39(-0.76%)
Aug 27, 2024 50.90 51.26 50.87 51.20 47,486 +0.14(+0.27%)
Aug 26, 2024 51.28 51.29 50.90 51.06 29,297 -0.14(-0.27%)
Aug 23, 2024 50.96 51.29 50.78 51.20 56,334 +0.57(+1.12%)
Aug 22, 2024 51.42 51.45 50.59 50.63 50,840 -0.62(-1.21%)
Aug 21, 2024 51.20 51.37 50.99 51.25 161,488 +0.23(+0.45%)
Aug 20, 2024 51.17 51.20 50.88 51.02 61,973 -0.09(-0.17%)
Aug 19, 2024 50.65 51.11 50.59 51.11 31,711 +0.55(+1.08%)
Aug 16, 2024 50.21 50.58 50.21 50.56 29,042 +0.16(+0.32%)
Aug 15, 2024 50.07 50.42 50.06 50.40 28,893 +0.90(+1.82%)
Aug 14, 2024 49.50 49.59 49.07 49.50 49,597 +0.17(+0.35%)
Aug 13, 2024 48.83 49.33 48.81 49.33 55,337 +0.88(+1.82%)
Aug 12, 2024 48.60 48.74 48.28 48.44 48,604 -0.02(-0.05%)
Aug 09, 2024 48.16 48.50 48.04 48.47 80,088 +0.24(+0.50%)
Aug 08, 2024 47.52 48.26 47.49 48.23 38,759 +1.29(+2.74%)
Aug 07, 2024 48.28 48.35 46.91 46.94 60,335 -0.49(-1.03%)
Aug 06, 2024 47.12 48.08 47.05 47.43 52,618 +0.63(+1.34%)
Aug 05, 2024 46.01 47.39 46.01 46.80 53,073 -1.41(-2.92%)
Aug 02, 2024 48.56 48.62 47.87 48.21 42,558 -1.21(-2.44%)
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.