SPDR® SSGA U.S. Sector Rotation ETF (XLSR) Historical Stock Data
61.91 ↓0.14 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XLSR is down -0.04% a day on average. There have been 19 days where SPDR® SSGA U.S. Sector Rotation ETF closed green and 11 days where XLSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 62.39 | 61.91 | ↓$0.48 (-0.77%) | 61.77 | 62.39 | 38.09K |
| 2025-12-12 | 62.75 | 62.05 | ↓$0.70 (-1.12%) | 61.84 | 62.75 | 38.67K |
| 2025-12-11 | 62.64 | 62.80 | ↑$0.16 (0.26%) | 62.37 | 62.81 | 51.50K |
| 2025-12-10 | 62.53 | 62.86 | ↑$0.33 (0.53%) | 62.40 | 62.92 | 33.63K |
| 2025-12-09 | 62.60 | 62.62 | ↑$0.02 (0.03%) | 62.55 | 62.69 | 27.66K |
| 2025-12-08 | 62.98 | 62.65 | ↓$0.33 (-0.52%) | 62.36 | 62.98 | 33.24K |
| 2025-12-05 | 62.71 | 62.88 | ↑$0.17 (0.27%) | 62.71 | 63.04 | 54.37K |
| 2025-12-04 | 62.81 | 62.62 | ↓$0.19 (-0.30%) | 62.36 | 62.81 | 35.72K |
| 2025-12-03 | 62.40 | 62.54 | ↑$0.14 (0.22%) | 62.30 | 62.68 | 33.11K |
| 2025-12-02 | 62.51 | 62.51 | ↑$0.00 (0.00%) | 62.40 | 62.75 | 39K |
| 2025-12-01 | 62.28 | 62.35 | ↑$0.07 (0.11%) | 62.28 | 62.62 | 31.98K |
| 2025-11-28 | 62.72 | 62.76 | ↑$0.04 (0.06%) | 62.53 | 62.76 | 13.13K |
| 2025-11-26 | 62.53 | 62.60 | ↑$0.07 (0.11%) | 62.38 | 62.74 | 45.89K |
| 2025-11-25 | 61.77 | 62.33 | ↑$0.56 (0.90%) | 61.60 | 62.42 | 57.76K |
| 2025-11-24 | 60.97 | 61.63 | ↑$0.66 (1.08%) | 60.97 | 61.68 | 30.37K |
| 2025-11-21 | 59.91 | 60.35 | ↑$0.44 (0.73%) | 59.74 | 60.92 | 47.83K |
| 2025-11-20 | 61.63 | 59.63 | ↓$2.00 (-3.25%) | 59.63 | 61.70 | 52.81K |
| 2025-11-19 | 60.47 | 60.51 | ↑$0.04 (0.07%) | 60.23 | 61.15 | 45.19K |
| 2025-11-18 | 60.36 | 60.32 | ↓$0.04 (-0.07%) | 59.72 | 60.66 | 38.15K |
| 2025-11-17 | 61.01 | 60.56 | ↓$0.45 (-0.74%) | 60.35 | 61.24 | 38.09K |
| 2025-11-14 | 60.31 | 60.90 | ↑$0.59 (0.98%) | 60.14 | 61.23 | 25.54K |
| 2025-11-13 | 61.54 | 61.01 | ↓$0.53 (-0.86%) | 60.94 | 61.78 | 40.39K |
| 2025-11-12 | 61.96 | 61.95 | ↓$0.01 (-0.02%) | 61.67 | 61.97 | 68.92K |
| 2025-11-11 | 61.36 | 61.79 | ↑$0.43 (0.70%) | 61.36 | 61.82 | 23.88K |
| 2025-11-10 | 61.27 | 61.52 | ↑$0.24 (0.40%) | 60.98 | 61.59 | 21.05K |
| 2025-11-07 | 60.02 | 60.35 | ↑$0.33 (0.55%) | 59.56 | 60.35 | 27.92K |
| 2025-11-06 | 60.93 | 60.51 | ↓$0.42 (-0.70%) | 60.38 | 61.04 | 39.96K |
| 2025-11-05 | 60.85 | 61.08 | ↑$0.23 (0.38%) | 60.83 | 61.37 | 32.08K |
| 2025-11-04 | 60.81 | 60.82 | ↑$0.01 (0.02%) | 60.76 | 61.28 | 25.97K |
| 2025-11-03 | 61.73 | 61.56 | ↓$0.17 (-0.28%) | 61.37 | 61.73 | 32.14K |
Create an account or log in to view more rows.
$XLSR oversold! Buy the dip
$XLSR this is my only green stonk!
I really like this stonk.
$XLSR BUY BUY BUY
$XLSR Hold on to your Butts.
$XLSR looks good
$XLSR holdddd it tight yall
$XLSR steady steady n hold
$XLSR COME ON!!! Ugh!
$XLSR hint hint this is when you buy a few
$XLSR let’s go baby!