SPDR SSGA US Sector Rotation ETF (XLSR)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1701 | -0.306873534187 | 55.43 | 55.53 | 54.22 | 39804 | 55.01290957 | SP |
| 4 | 1.6399 | 3.05837374114 | 53.62 | 55.53 | 52.06 | 41826 | 54.05476363 | SP |
| 12 | 1.4199 | 2.63725854383 | 53.84 | 55.66 | 52.06 | 45430 | 54.3965404 | SP |
| 26 | 5.2899 | 10.586151691 | 49.97 | 55.66 | 46.1 | 43506 | 52.42628422 | SP |
| 52 | 8.1999 | 17.4243518912 | 47.06 | 55.66 | 46.1 | 48851 | 50.57306017 | SP |
| 156 | 11.1799 | 25.3627495463 | 44.08 | 55.66 | 35.1 | 44966 | 44.74761237 | SP |
| 260 | 20.6699 | 59.7568661463 | 34.59 | 55.66 | 23.83 | 36477 | 43.50187377 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787000 | 55 | -0.61 | -1.10 | 55.66 | 55.66 | 54.975 | 78926 |
| 1733527800 | 55.6116 | 0.3 | 0.55 | 55.4 | 55.6304 | 55.4 | 37693 |
| 1733441400 | 55.31 | -0.07 | -0.13 | 55.41 | 55.49 | 55.31 | 44486 |
| 1733355000 | 55.3806 | 0.35 | 0.63 | 55.24 | 55.41 | 55.149 | 35446 |
| 1733268600 | 55.035 | 0.05 | 0.10 | 55 | 55.07 | 54.8301 | 62569 |
| 1733182200 | 54.9816 | 0.14 | 0.26 | 54.89 | 55.04 | 54.8401 | 46246 |
| 1732917840 | 54.84 | 0.33 | 0.61 | 54.6 | 54.95 | 54.6 | 18455 |
| 1732750200 | 54.51 | -0.24 | -0.43 | 54.67 | 54.7 | 54.3 | 35356 |
| 1732663800 | 54.745 | 0.24 | 0.45 | 54.59 | 54.765 | 54.59 | 52822 |
| 1732577400 | 54.5 | 0.12 | 0.22 | 54.72 | 54.85 | 54.345 | 59596 |
| 1732318200 | 54.38 | 0.21 | 0.39 | 54.05 | 54.43 | 54.05 | 38048 |
| 1732231800 | 54.17 | 0.4 | 0.74 | 53.96 | 54.3022 | 53.6 | 48934 |
| 1732145400 | 53.77 | 0.01 | 0.02 | 53.78 | 53.78 | 53.2501 | 31444 |
| 1732059000 | 53.76 | 0.13 | 0.24 | 53.17 | 53.81 | 53.17 | 32583 |
| 1731972600 | 53.63 | 0.27 | 0.51 | 53.42 | 53.73 | 53.3501 | 41907 |
| 1731713400 | 53.3553 | -0.67 | -1.25 | 53.7 | 53.7 | 53.1647 | 37115 |
| 1731627000 | 54.03 | -0.18 | -0.33 | 54.23 | 54.32 | 53.9701 | 40732 |
| 1731540600 | 54.2083 | 0.03 | 0.05 | 54.21 | 54.46 | 54.1 | 72801 |
| 1731454200 | 54.18 | 0.01 | 0.02 | 54.17 | 54.3 | 53.9895 | 97823 |
| 1731367800 | 54.17 | 0.11 | 0.20 | 54.22 | 54.28 | 54.1227 | 30193 |
| 1731108600 | 54.06 | 0.1 | 0.19 | 53.9 | 54.17 | 53.9 | 30153 |
| 1731022200 | 53.96 | 0.31 | 0.58 | 53.84 | 54.04 | 53.75 | 35369 |
| 1730935800 | 53.6491 | 1.35 | 2.58 | 53.3 | 53.67 | 53.2601 | 31562 |
| 1730849400 | 52.3 | 0.59 | 1.14 | 51.77 | 52.3 | 51.77 | 34085 |
| 1730763000 | 51.7123 | -0.07 | -0.13 | 51.77 | 51.94 | 51.605 | 35536 |
| 1730500200 | 51.7777 | 0.12 | 0.23 | 51.83 | 52.1198 | 51.76 | 31901 |
| 1730413800 | 51.66 | -0.72 | -1.38 | 52.24 | 52.24 | 51.65 | 34335 |
| 1730327400 | 52.3805 | -0.2 | -0.39 | 52.54 | 52.705 | 52.3805 | 23489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
