SPDR® SSGA U.S. Sector Rotation ETF (XLSR) Historical Stock Data
48.09 ↑0.63 (1.33%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XLSR is down -0.15% a day on average. There have been 12 days where SPDR® SSGA U.S. Sector Rotation ETF closed green and 18 days where XLSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 47.73 | 48.09 | ↑$0.36 (0.75%) | 47.73 | 48.15 | 81.28K |
| 2024-04-22 | 47.38 | 47.46 | ↑$0.08 (0.17%) | 47.21 | 47.78 | 40.46K |
| 2024-04-19 | 47.62 | 47.15 | ↓$0.47 (-0.99%) | 47.06 | 47.62 | 42.84K |
| 2024-04-18 | 47.59 | 47.48 | ↓$0.11 (-0.23%) | 47.47 | 47.95 | 248.34K |
| 2024-04-17 | 48.12 | 47.62 | ↓$0.50 (-1.03%) | 47.55 | 48.12 | 102.10K |
| 2024-04-16 | 47.93 | 47.90 | ↓$0.03 (-0.06%) | 47.83 | 48.15 | 61.64K |
| 2024-04-15 | 48.97 | 48.05 | ↓$0.92 (-1.87%) | 47.91 | 49.03 | 19.71K |
| 2024-04-12 | 48.99 | 48.58 | ↓$0.41 (-0.84%) | 48.47 | 49.01 | 45.28K |
| 2024-04-11 | 49.08 | 49.29 | ↑$0.21 (0.43%) | 48.79 | 49.44 | 33.34K |
| 2024-04-10 | 48.89 | 48.99 | ↑$0.10 (0.20%) | 48.75 | 49.10 | 147.42K |
| 2024-04-09 | 49.52 | 49.46 | ↓$0.06 (-0.12%) | 49.07 | 49.56 | 49.26K |
| 2024-04-08 | 49.47 | 49.35 | ↓$0.12 (-0.24%) | 49.33 | 49.53 | 18.43K |
| 2024-04-05 | 49.01 | 49.34 | ↑$0.33 (0.67%) | 49.01 | 49.51 | 27.67K |
| 2024-04-04 | 49.84 | 48.90 | ↓$0.94 (-1.89%) | 48.86 | 49.92 | 42.19K |
| 2024-04-03 | 49.35 | 49.49 | ↑$0.14 (0.28%) | 49.35 | 49.61 | 32.44K |
| 2024-04-02 | 49.24 | 49.35 | ↑$0.11 (0.22%) | 49.14 | 49.36 | 41.80K |
| 2024-04-01 | 49.88 | 49.73 | ↓$0.15 (-0.30%) | 49.58 | 49.88 | 35.34K |
| 2024-03-28 | 49.75 | 49.86 | ↑$0.11 (0.21%) | 49.74 | 49.89 | 35.07K |
| 2024-03-27 | 49.63 | 49.74 | ↑$0.11 (0.21%) | 49.43 | 49.74 | 32.23K |
| 2024-03-26 | 49.52 | 49.35 | ↓$0.17 (-0.34%) | 49.35 | 49.60 | 48.77K |
| 2024-03-25 | 49.43 | 49.41 | ↓$0.02 (-0.04%) | 49.41 | 49.52 | 25.79K |
| 2024-03-22 | 49.77 | 49.64 | ↓$0.13 (-0.26%) | 49.62 | 49.78 | 46.25K |
| 2024-03-21 | 49.99 | 49.77 | ↓$0.22 (-0.44%) | 49.77 | 49.99 | 43.75K |
| 2024-03-20 | 49.18 | 49.55 | ↑$0.37 (0.75%) | 49.06 | 49.61 | 81.11K |
| 2024-03-19 | 48.80 | 49.13 | ↑$0.33 (0.68%) | 48.70 | 49.13 | 32.87K |
| 2024-03-18 | 48.96 | 48.94 | ↓$0.02 (-0.04%) | 48.94 | 49.16 | 52.63K |
| 2024-03-15 | 48.59 | 48.57 | ↓$0.02 (-0.04%) | 48.43 | 48.77 | 56.12K |
| 2024-03-14 | 49.29 | 48.97 | ↓$0.32 (-0.65%) | 48.76 | 49.29 | 49.14K |
| 2024-03-13 | 49.31 | 49.13 | ↓$0.18 (-0.37%) | 49.10 | 49.31 | 44.70K |
| 2024-03-12 | 48.89 | 49.23 | ↑$0.34 (0.70%) | 48.70 | 49.28 | 37.85K |
Create an account or log in to view more rows.
$XLSR over a thousand shares in now
$XLSR this sell-off is meh.
$XLSR make it rain
let’s see some green
$XLSR the greatest stock of all time
will not bow to the shorts
oh yeah
$XLSR I'll say it again slowwwllyyyy! Better stocks to short by far
$XLSR green is good
$XLSR Spike it!
$XLSR what happened
$XLSR must buyyy
$XLSR if your selling dont regret it later