SPDR SSGA US Sector Rotation ETF (XLSR)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.19 | -4.02573529412 | 54.4 | 54.49 | 51.1009 | 100818 | 52.45438325 | SP |
| 4 | -3.19 | -5.75812274368 | 55.4 | 56.2971 | 51.1009 | 65119 | 53.88925313 | SP |
| 12 | -3.18 | -5.74110850334 | 55.39 | 56.2971 | 51.1009 | 51643 | 54.1713001 | SP |
| 26 | 2.69 | 5.43214862682 | 49.52 | 56.2971 | 48.8 | 45579 | 53.64877045 | SP |
| 52 | 3.6 | 7.40588356305 | 48.61 | 56.2971 | 46.33 | 48670 | 51.44804909 | SP |
| 156 | 9.76 | 22.9917550059 | 42.45 | 56.2971 | 35.1 | 45982 | 45.21882809 | SP |
| 260 | 21.88 | 72.1397955819 | 30.33 | 56.2971 | 23.83 | 37166 | 44.04991958 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 52.21 | 0.35 | 0.67 | 51.75 | 52.28 | 51.1009 | 84065 |
| 1741303800 | 51.86 | -1.12 | -2.12 | 52.29 | 52.72 | 51.67 | 86915 |
| 1741217400 | 52.9832 | 0.55 | 1.06 | 52.43 | 53.15 | 52.0037 | 80308 |
| 1741131000 | 52.43 | -0.73 | -1.37 | 52.74 | 53.21 | 51.82 | 206410 |
| 1741044600 | 53.16 | -1.02 | -1.88 | 54.4 | 54.49 | 52.83 | 48534 |
| 1740785400 | 54.18 | 0.85 | 1.59 | 53.38 | 54.18 | 53.07 | 90034 |
| 1740699000 | 53.33 | -0.8 | -1.48 | 54.38 | 54.4601 | 53.31 | 69573 |
| 1740612600 | 54.13 | 0.09 | 0.17 | 54.18 | 54.613247 | 53.67 | 38160 |
| 1740526200 | 54.04 | -0.55 | -1.01 | 54.52 | 54.5431 | 53.72 | 45585 |
| 1740439800 | 54.59 | -0.21 | -0.38 | 55.01 | 55.08 | 54.52 | 110028 |
| 1740180600 | 54.8 | -1.07 | -1.92 | 56.02 | 56.02 | 54.7706 | 33300 |
| 1740094200 | 55.87 | -0.35 | -0.62 | 56.1 | 56.1499 | 55.57 | 33104 |
| 1740007800 | 56.22 | 0.07 | 0.12 | 56.03 | 56.2971 | 55.9606 | 30710 |
| 1739921400 | 56.15 | 0.19 | 0.34 | 56.17 | 56.17 | 55.89 | 46677 |
| 1739575800 | 55.96 | 0.22 | 0.39 | 55.79 | 55.9824 | 55.79 | 37703 |
| 1739489400 | 55.74 | 0.6 | 1.09 | 55.17 | 55.76 | 55.17 | 55652 |
| 1739403000 | 55.14 | -0.12 | -0.22 | 54.74 | 55.22 | 54.74 | 63728 |
| 1739316600 | 55.26 | -0.02 | -0.04 | 55.11 | 55.33 | 55.0925 | 32830 |
| 1739230200 | 55.28 | 0.22 | 0.40 | 55.4 | 55.4 | 55.23 | 46087 |
| 1738971000 | 55.06 | -0.45 | -0.81 | 55.63 | 55.72 | 55.0319 | 51637 |
| 1738884600 | 55.51 | 0.25 | 0.45 | 55.41 | 55.51 | 55.19 | 47948 |
| 1738798200 | 55.2606 | 0.17 | 0.31 | 54.94 | 55.2606 | 54.83 | 48583 |
| 1738711800 | 55.09 | 0.49 | 0.90 | 54.67 | 55.11 | 54.67 | 143297 |
| 1738625400 | 54.6 | -0.42 | -0.76 | 54.06 | 54.795 | 53.9 | 32246 |
| 1738366200 | 55.02 | -0.25 | -0.45 | 55.53 | 55.727 | 54.9339 | 27838 |
| 1738279800 | 55.27 | 0.29 | 0.53 | 55.17 | 55.46 | 54.99 | 52227 |
| 1738193400 | 54.98 | -0.19 | -0.34 | 55.07 | 55.19 | 54.7901 | 33141 |
| 1738107000 | 55.1679 | 0.56 | 1.03 | 54.77 | 55.237177 | 54.49 | 34673 |
| 1738020600 | 54.6051 | -0.74 | -1.35 | 54.22 | 54.75 | 54.22 | 47112 |
| 1737761400 | 55.35 | 0.06 | 0.11 | 55.43 | 55.53 | 55.235 | 44289 |
| 1737675000 | 55.29 | 0 | 0.00 | 55.29 | 55.29 | 55.29 | 0 |
| 1737588600 | 55.29 | 0.35 | 0.65 | 55.22 | 55.3761 | 55.17 | 55685 |
| 1737502200 | 54.935 | 0.38 | 0.69 | 54.82 | 55.12 | 54.66 | 49655 |
| 1737156600 | 54.56 | 0.66 | 1.22 | 54.55 | 54.695 | 54.34 | 33989 |
| 1737070200 | 53.9 | -0.1 | -0.19 | 54.05 | 54.1535 | 53.846708 | 29636 |
| 1736983800 | 54 | 1.14 | 2.16 | 53.72 | 54.08 | 53.702 | 36545 |
| 1736897400 | 52.86 | 0.21 | 0.40 | 52.98 | 53.0497 | 52.59 | 42950 |
| 1736811000 | 52.65 | 0.08 | 0.15 | 52.06 | 52.65 | 52.06 | 66037 |
| 1736551800 | 52.57 | -0.98 | -1.83 | 53.11 | 53.11 | 52.2847 | 48829 |
| 1736379000 | 53.55 | -0.06 | -0.11 | 53.54 | 53.6301 | 53.16 | 45319 |
| 1736292600 | 53.61 | -0.62 | -1.14 | 54.43 | 54.43 | 53.4001 | 32090 |
| 1736206200 | 54.23 | 0.26 | 0.48 | 54.4 | 54.6492 | 54.12 | 40576 |
| 1735947000 | 53.97 | 0.68 | 1.28 | 53.51 | 54.0701 | 53.4 | 36716 |
| 1735860600 | 53.2885 | -0.15 | -0.28 | 53.62 | 53.8205 | 52.893 | 33797 |
| 1735687800 | 53.44 | -0.23 | -0.43 | 53.85 | 53.86 | 53.29 | 30617 |
| 1735601400 | 53.67 | -0.56 | -1.03 | 53.56 | 53.94 | 53.1315 | 38544 |
| 1735342200 | 54.23 | -0.64 | -1.17 | 54.56 | 54.56 | 53.87 | 36595 |
| 1735255800 | 54.87 | -0.09 | -0.16 | 54.69 | 54.93 | 54.675 | 24065 |
| 1735077840 | 54.96 | 0.76 | 1.40 | 54.44 | 54.96 | 54.44 | 39615 |
| 1734996600 | 54.2 | 0.31 | 0.57 | 53.85 | 54.245 | 53.63 | 44523 |
| 1734737400 | 53.892 | 0.49 | 0.92 | 53.1 | 54.4 | 53.1 | 39511 |
| 1734651000 | 53.4 | -0.04 | -0.07 | 54.04 | 54.2825 | 53.4 | 45490 |
| 1734564600 | 53.44 | -1.79 | -3.24 | 55.16 | 55.3906 | 53.43 | 51359 |
| 1734478200 | 55.23 | -0.29 | -0.52 | 55.26 | 55.37 | 55.12 | 41987 |
| 1734391800 | 55.52 | 0.35 | 0.63 | 55.39 | 55.6 | 55.35 | 54870 |
| 1734132600 | 55.175 | -0.07 | -0.12 | 55.39 | 55.39 | 55 | 63455 |
| 1734046200 | 55.24 | -0.29 | -0.52 | 55.4 | 55.48 | 55.24 | 67304 |
| 1733959800 | 55.53 | 0.61 | 1.11 | 55.19 | 55.56 | 55.19 | 72227 |
| 1733873400 | 54.92 | -0.08 | -0.15 | 55.04 | 55.19 | 54.82 | 83317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
