SPDR SSGA U.S. Sector Rotation ETF (XLSR) Historical Stock Data
42.35 ↑0.98 (2.37%)
As of Market Close on May 27th, 2022.
Historical Data
In the past 30 trading days, XLSR is down -0.14% a day on average. There have been 18 days where SPDR SSGA U.S. Sector Rotation ETF closed green and 12 days where XLSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 41.54 | 42.35 | ↑$0.81 (1.95%) | 41.54 | 42.35 | 100.52K |
| 2022-05-26 | 40.64 | 41.37 | ↑$0.73 (1.80%) | 40.64 | 41.48 | 23.26K |
| 2022-05-25 | 40.32 | 40.54 | ↑$0.22 (0.55%) | 40.12 | 40.72 | 45.03K |
| 2022-05-24 | 40.09 | 40.23 | ↑$0.14 (0.35%) | 39.64 | 40.31 | 30.19K |
| 2022-05-23 | 39.99 | 40.38 | ↑$0.39 (0.98%) | 39.91 | 40.43 | 22.93K |
| 2022-05-20 | 39.97 | 39.62 | ↓$0.35 (-0.89%) | 38.73 | 39.97 | 423.91K |
| 2022-05-19 | 39.61 | 39.52 | ↓$0.09 (-0.22%) | 39.36 | 40.05 | 64.07K |
| 2022-05-18 | 40.89 | 39.76 | ↓$1.13 (-2.76%) | 39.71 | 40.89 | 42.66K |
| 2022-05-17 | 41.28 | 41.40 | ↑$0.12 (0.29%) | 40.96 | 41.40 | 32.08K |
| 2022-05-16 | 40.46 | 40.61 | ↑$0.15 (0.37%) | 40.42 | 40.94 | 27.95K |
| 2022-05-13 | 40.21 | 40.67 | ↑$0.46 (1.14%) | 40.21 | 40.82 | 33.60K |
| 2022-05-12 | 39.44 | 40.02 | ↑$0.58 (1.47%) | 39.15 | 40.05 | 83.90K |
| 2022-05-11 | 40.26 | 39.84 | ↓$0.42 (-1.04%) | 39.83 | 41.05 | 85.46K |
| 2022-05-10 | 41.13 | 40.47 | ↓$0.66 (-1.60%) | 40.00 | 41.13 | 32.05K |
| 2022-05-09 | 41.08 | 40.37 | ↓$0.71 (-1.73%) | 40.00 | 41.08 | 134.28K |
| 2022-05-06 | 41.66 | 41.77 | ↑$0.11 (0.27%) | 41.20 | 42.05 | 20.50K |
| 2022-05-05 | 42.98 | 42.00 | ↓$0.98 (-2.28%) | 41.64 | 42.98 | 26.68K |
| 2022-05-04 | 42.35 | 43.44 | ↑$1.10 (2.59%) | 42.12 | 43.47 | 28.80K |
| 2022-05-03 | 41.91 | 42.19 | ↑$0.28 (0.67%) | 41.91 | 42.41 | 26.64K |
| 2022-05-02 | 41.63 | 41.90 | ↑$0.27 (0.65%) | 41.07 | 41.93 | 26.82K |
| 2022-04-29 | 42.93 | 41.66 | ↓$1.28 (-2.97%) | 41.66 | 43.06 | 171.22K |
| 2022-04-28 | 42.77 | 43.17 | ↑$0.40 (0.94%) | 42.16 | 43.41 | 76.06K |
| 2022-04-27 | 42.17 | 42.24 | ↑$0.06 (0.15%) | 42.10 | 42.69 | 27.59K |
| 2022-04-26 | 42.86 | 42.00 | ↓$0.86 (-2.01%) | 42.00 | 42.86 | 39.32K |
| 2022-04-25 | 42.67 | 43.10 | ↑$0.43 (1.01%) | 42.27 | 43.11 | 24.13K |
| 2022-04-22 | 44.10 | 42.96 | ↓$1.14 (-2.59%) | 42.94 | 44.10 | 23.69K |
| 2022-04-21 | 45.26 | 44.20 | ↓$1.06 (-2.34%) | 44.13 | 45.26 | 25.09K |
| 2022-04-20 | 44.95 | 44.91 | ↓$0.04 (-0.09%) | 44.82 | 45.08 | 24.75K |
| 2022-04-19 | 44.38 | 44.83 | ↑$0.45 (1.01%) | 44.38 | 44.86 | 39.43K |
| 2022-04-18 | 44.10 | 44.10 | ↑$0.00 (0.01%) | 43.97 | 44.29 | 32.53K |
Create an account or log in to view more rows.
$XLSR let’s go baby!
$XLSR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$XLSR up we go
$XLSR keep it going
$XLSR warming up
$XLSR good support.....
$XLSR added!
$XLSR nothing drops