Register for real-time alerts, custom portfolio, and market movers
XLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1,423.10 | 9.80 | 0.69% | 1,413.10 | 1,430.30 | 1,413.10 | 0 |
| May 09 2024 | 1,413.30 | -30.80 | -2.13% | 1,443.90 | 1,443.90 | 1,410.90 | 0 |
| May 08 2024 | 1,444.10 | 3.90 | 0.27% | 1,440.00 | 1,447.90 | 1,438.00 | 0 |
| May 07 2024 | 1,440.20 | 40.30 | 2.88% | 1,399.70 | 1,440.20 | 1,399.70 | 0 |
| May 06 2024 | 1,399.90 | 18.90 | 1.37% | 1,380.60 | 1,400.50 | 1,380.60 | 0 |
| May 03 2024 | 1,381.00 | 14.90 | 1.09% | 1,365.90 | 1,385.10 | 1,365.90 | 0 |
| May 02 2024 | 1,366.10 | 6.00 | 0.44% | 1,360.00 | 1,376.50 | 1,360.00 | 0 |
| May 01 2024 | 1,360.10 | -34.40 | -2.47% | 1,394.40 | 1,394.40 | 1,355.20 | 0 |
| Apr 30 2024 | 1,394.50 | 9.50 | 0.69% | 1,384.90 | 1,394.50 | 1,379.80 | 0 |
| Apr 29 2024 | 1,385.00 | 21.60 | 1.58% | 1,362.90 | 1,388.30 | 1,362.90 | 0 |
| Apr 26 2024 | 1,363.40 | -39.40 | -2.81% | 1,402.50 | 1,402.50 | 1,360.50 | 0 |
| Apr 24 2024 | 1,402.80 | -0.40 | -0.03% | 1,403.00 | 1,417.80 | 1,401.60 | 0 |
| Apr 23 2024 | 1,403.20 | 12.30 | 0.88% | 1,390.70 | 1,407.30 | 1,390.50 | 0 |
| Apr 22 2024 | 1,390.90 | 29.00 | 2.13% | 1,361.40 | 1,401.40 | 1,361.40 | 0 |
| Apr 19 2024 | 1,361.90 | -27.30 | -1.97% | 1,389.10 | 1,389.10 | 1,334.70 | 0 |
| Apr 18 2024 | 1,389.20 | 13.00 | 0.94% | 1,376.00 | 1,394.60 | 1,376.00 | 0 |
| Apr 17 2024 | 1,376.20 | -2.60 | -0.19% | 1,378.70 | 1,387.40 | 1,372.90 | 0 |
| Apr 16 2024 | 1,378.80 | -51.90 | -3.63% | 1,430.50 | 1,430.50 | 1,369.00 | 0 |
| Apr 15 2024 | 1,430.70 | -13.70 | -0.95% | 1,443.90 | 1,444.20 | 1,424.30 | 0 |
| Apr 12 2024 | 1,444.40 | -9.70 | -0.67% | 1,453.90 | 1,453.90 | 1,435.90 | 0 |
| Apr 11 2024 | 1,454.10 | -13.20 | -0.90% | 1,467.10 | 1,467.10 | 1,431.10 | 0 |
| Apr 10 2024 | 1,467.30 | 8.90 | 0.61% | 1,458.30 | 1,475.10 | 1,458.30 | 0 |
| Apr 09 2024 | 1,458.40 | 12.90 | 0.89% | 1,445.40 | 1,462.40 | 1,445.40 | 0 |
| Apr 08 2024 | 1,445.50 | 5.30 | 0.37% | 1,439.70 | 1,450.10 | 1,438.20 | 0 |
| Apr 05 2024 | 1,440.20 | -16.60 | -1.14% | 1,456.60 | 1,456.60 | 1,428.30 | 0 |
| Apr 04 2024 | 1,456.80 | 12.80 | 0.89% | 1,443.90 | 1,463.10 | 1,443.90 | 0 |
| Apr 03 2024 | 1,444.00 | -39.90 | -2.69% | 1,483.70 | 1,486.60 | 1,439.70 | 0 |
| Apr 02 2024 | 1,483.90 | -4.20 | -0.28% | 1,487.20 | 1,492.40 | 1,476.30 | 0 |
| Mar 28 2024 | 1,488.10 | 28.60 | 1.96% | 1,459.30 | 1,489.80 | 1,459.30 | 0 |
| Mar 27 2024 | 1,459.50 | 14.50 | 1.00% | 1,444.80 | 1,459.50 | 1,441.70 | 0 |
| Mar 26 2024 | 1,445.00 | -12.00 | -0.82% | 1,456.80 | 1,457.00 | 1,443.30 | 0 |
| Mar 25 2024 | 1,457.00 | 14.80 | 1.03% | 1,441.60 | 1,469.00 | 1,441.60 | 0 |
| Mar 22 2024 | 1,442.20 | -4.40 | -0.30% | 1,446.40 | 1,448.20 | 1,430.30 | 0 |
| Mar 21 2024 | 1,446.60 | 31.60 | 2.23% | 1,414.90 | 1,448.50 | 1,414.90 | 0 |
| Mar 20 2024 | 1,415.00 | -3.00 | -0.21% | 1,417.80 | 1,430.60 | 1,414.60 | 0 |
| Mar 19 2024 | 1,418.00 | 9.90 | 0.70% | 1,407.90 | 1,419.70 | 1,404.60 | 0 |
| Mar 18 2024 | 1,408.10 | 1.60 | 0.11% | 1,406.00 | 1,409.40 | 1,395.70 | 0 |
| Mar 15 2024 | 1,406.50 | -16.20 | -1.14% | 1,422.50 | 1,422.50 | 1,377.40 | 0 |
| Mar 14 2024 | 1,422.70 | -6.00 | -0.42% | 1,428.50 | 1,434.00 | 1,417.80 | 0 |
| Mar 13 2024 | 1,428.70 | 6.10 | 0.43% | 1,422.50 | 1,433.30 | 1,421.80 | 0 |
| Mar 12 2024 | 1,422.60 | 2.90 | 0.20% | 1,419.60 | 1,431.50 | 1,418.40 | 0 |
| Mar 11 2024 | 1,419.70 | -54.20 | -3.68% | 1,473.40 | 1,473.40 | 1,416.90 | 0 |
| Mar 08 2024 | 1,473.90 | 30.80 | 2.13% | 1,442.90 | 1,476.20 | 1,442.90 | 0 |
| Mar 07 2024 | 1,443.10 | 11.00 | 0.77% | 1,431.90 | 1,444.40 | 1,426.70 | 0 |
| Mar 06 2024 | 1,432.10 | 3.30 | 0.23% | 1,428.60 | 1,433.80 | 1,417.90 | 0 |
| Mar 05 2024 | 1,428.80 | -4.50 | -0.31% | 1,433.10 | 1,439.20 | 1,424.20 | 0 |
| Mar 04 2024 | 1,433.30 | -4.10 | -0.29% | 1,436.90 | 1,445.60 | 1,429.80 | 0 |
| Mar 01 2024 | 1,437.40 | 17.10 | 1.20% | 1,420.10 | 1,437.40 | 1,419.30 | 0 |
| Feb 29 2024 | 1,420.30 | 13.90 | 0.99% | 1,406.20 | 1,422.20 | 1,395.40 | 0 |
| Feb 28 2024 | 1,406.40 | -1.10 | -0.08% | 1,407.40 | 1,414.40 | 1,398.00 | 0 |
| Feb 27 2024 | 1,407.50 | 3.50 | 0.25% | 1,403.80 | 1,408.20 | 1,388.40 | 0 |
| Feb 26 2024 | 1,404.00 | 2.90 | 0.21% | 1,400.60 | 1,415.10 | 1,398.00 | 0 |
| Feb 23 2024 | 1,401.10 | 11.70 | 0.84% | 1,389.30 | 1,407.50 | 1,389.30 | 0 |
| Feb 22 2024 | 1,389.40 | 0.90 | 0.06% | 1,388.40 | 1,391.30 | 1,379.70 | 0 |
| Feb 21 2024 | 1,388.50 | -18.80 | -1.34% | 1,407.20 | 1,407.20 | 1,380.20 | 0 |
| Feb 20 2024 | 1,407.30 | -2.40 | -0.17% | 1,409.60 | 1,411.70 | 1,398.00 | 0 |
| Feb 19 2024 | 1,409.70 | 2.00 | 0.14% | 1,407.20 | 1,416.40 | 1,405.30 | 0 |
| Feb 16 2024 | 1,407.70 | 19.00 | 1.37% | 1,388.50 | 1,416.00 | 1,388.50 | 0 |
| Feb 15 2024 | 1,388.70 | 20.90 | 1.53% | 1,367.70 | 1,394.30 | 1,364.40 | 0 |
| Feb 14 2024 | 1,367.80 | -20.60 | -1.48% | 1,388.20 | 1,388.20 | 1,346.50 | 0 |
| Feb 13 2024 | 1,388.40 | -4.30 | -0.31% | 1,392.50 | 1,399.00 | 1,386.70 | 0 |
