Register for real-time alerts, custom portfolio, and market movers
SXLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 52.065 | 0.17 | 0.33% | 51.765 | 52.1825 | 51.675 | 4,366 |
| Jun 06 2024 | 51.8913 | 0.32 | 0.62% | 51.715 | 51.96 | 51.245 | 450 |
| Jun 05 2024 | 51.57 | 0.21 | 0.40% | 51.2525 | 51.57 | 51.0588 | 314 |
| Jun 04 2024 | 51.3638 | -0.03 | -0.05% | 51.3638 | 51.3638 | 51.3638 | 0 |
| Jun 03 2024 | 51.3913 | 0.62 | 1.23% | 51.46 | 51.6588 | 51.2888 | 2,731 |
| May 31 2024 | 50.7688 | -0.30 | -0.58% | 50.7688 | 50.7688 | 50.7688 | 3 |
| May 30 2024 | 51.0663 | 0.26 | 0.51% | 50.525 | 51.2238 | 50.4575 | 3,593 |
| May 29 2024 | 50.8075 | -0.27 | -0.53% | 50.9675 | 50.9675 | 50.5738 | 2,147 |
| May 28 2024 | 51.0775 | -0.27 | -0.53% | 51.33 | 51.3363 | 50.9288 | 1,918 |
| May 24 2024 | 51.3475 | 0.13 | 0.25% | 50.9325 | 51.3913 | 50.8875 | 1,019 |
| May 23 2024 | 51.2175 | -0.64 | -1.24% | 51.60 | 51.6238 | 51.0225 | 15 |
| May 22 2024 | 51.86 | 0.22 | 0.43% | 51.8775 | 52.0963 | 51.7925 | 710 |
| May 21 2024 | 51.64 | -0.37 | -0.71% | 51.70 | 51.7738 | 51.5513 | 10 |
| May 20 2024 | 52.0113 | -0.05 | -0.09% | 52.0113 | 52.0113 | 52.0113 | 52 |
| May 17 2024 | 52.0575 | -0.19 | -0.36% | 52.0425 | 52.1663 | 52.0175 | 2,775 |
| May 16 2024 | 52.2463 | -0.07 | -0.14% | 52.1775 | 52.3013 | 52.0925 | 17,340 |
| May 15 2024 | 52.3188 | 0.21 | 0.41% | 52.3188 | 52.3188 | 52.3188 | 0 |
| May 14 2024 | 52.1063 | 0.11 | 0.22% | 51.7775 | 52.2263 | 50.9663 | 111 |
| May 13 2024 | 51.9925 | 0.02 | 0.03% | 51.94 | 52.3375 | 51.94 | 7,199 |
| May 10 2024 | 51.975 | -0.31 | -0.59% | 52.3775 | 52.5063 | 51.93 | 510 |
| May 09 2024 | 52.285 | 0.37 | 0.71% | 52.285 | 52.285 | 52.285 | 899 |
| May 08 2024 | 51.9188 | -0.41 | -0.78% | 51.8025 | 52.0038 | 51.5463 | 11,819 |
| May 07 2024 | 52.3263 | 0.42 | 0.81% | 52.355 | 52.5563 | 52.2738 | 328 |
| May 03 2024 | 51.9038 | 0.67 | 1.30% | 51.51 | 52.5988 | 51.4763 | 545 |
| May 02 2024 | 51.2363 | 0.36 | 0.72% | 51.475 | 51.5963 | 50.935 | 1,012 |
| May 01 2024 | 50.8713 | -0.95 | -1.83% | 51.0875 | 51.43 | 50.7563 | 477 |
| Apr 30 2024 | 51.8188 | -0.52 | -1.00% | 52.3325 | 52.3938 | 51.7013 | 24,239 |
| Apr 29 2024 | 52.3425 | 0.86 | 1.68% | 52.4075 | 52.5863 | 52.0838 | 2,086 |
| Apr 26 2024 | 51.4788 | 1.01 | 2.00% | 51.3125 | 51.5575 | 51.0263 | 306 |
| Apr 25 2024 | 50.4675 | -0.35 | -0.69% | 50.7675 | 50.8875 | 49.9063 | 8,371 |
| Apr 24 2024 | 50.8163 | 0.50 | 1.00% | 51.035 | 51.3113 | 50.7738 | 229 |
| Apr 23 2024 | 50.315 | 0.92 | 1.87% | 50.215 | 50.335 | 50.1125 | 5,317 |
| Apr 22 2024 | 49.39 | -0.47 | -0.94% | 49.6025 | 49.7963 | 49.3013 | 4,686 |
| Apr 19 2024 | 49.86 | -0.64 | -1.26% | 49.7325 | 50.12 | 49.5838 | 3,683 |
| Apr 18 2024 | 50.4988 | 0.23 | 0.46% | 50.095 | 50.6013 | 50.0925 | 810 |
| Apr 17 2024 | 50.2675 | -0.38 | -0.76% | 50.8075 | 50.9138 | 50.2675 | 5,769 |
| Apr 16 2024 | 50.6513 | -0.95 | -1.84% | 50.6825 | 50.8088 | 50.2925 | 2,052 |
| Apr 15 2024 | 51.6025 | -0.38 | -0.74% | 51.8975 | 51.9013 | 51.4675 | 1,454 |
| Apr 12 2024 | 51.985 | -0.05 | -0.09% | 52.42 | 52.42 | 51.7738 | 5,612 |
| Apr 11 2024 | 52.0313 | -0.17 | -0.33% | 51.99 | 52.385 | 51.7888 | 3,285 |
| Apr 10 2024 | 52.205 | -0.42 | -0.80% | 53.015 | 53.2138 | 51.9413 | 16,930 |
| Apr 09 2024 | 52.625 | -0.20 | -0.38% | 52.81 | 53.0488 | 52.5075 | 2,136 |
| Apr 08 2024 | 52.8263 | 0.77 | 1.49% | 52.365 | 52.8838 | 52.2863 | 11,879 |
| Apr 05 2024 | 52.0525 | -0.86 | -1.62% | 52.125 | 52.50 | 51.9513 | 1,302 |
| Apr 04 2024 | 52.9088 | 0.20 | 0.39% | 52.99 | 52.9988 | 52.74 | 1,702 |
| Apr 03 2024 | 52.705 | 0.30 | 0.58% | 52.345 | 52.7225 | 52.1875 | 94 |
| Apr 02 2024 | 52.4013 | -1.40 | -2.60% | 53.1825 | 53.3438 | 52.2725 | 3,037 |
| Mar 28 2024 | 53.7988 | 0.16 | 0.31% | 53.855 | 54.0238 | 53.7125 | 709 |
| Mar 27 2024 | 53.635 | 0.08 | 0.15% | 53.56 | 53.6963 | 53.365 | 29 |
| Mar 26 2024 | 53.5538 | 0.29 | 0.54% | 53.60 | 53.74 | 53.415 | 297 |
| Mar 25 2024 | 53.2675 | -0.03 | -0.06% | 53.2675 | 53.2675 | 53.2675 | 0 |
| Mar 22 2024 | 53.30 | -0.73 | -1.35% | 53.35 | 53.43 | 53.1525 | 11 |
| Mar 21 2024 | 54.0275 | 1.21 | 2.28% | 53.9875 | 54.0625 | 53.9438 | 2,008 |
| Mar 20 2024 | 52.8213 | 0.20 | 0.38% | 52.8875 | 52.98 | 52.6438 | 155 |
| Mar 19 2024 | 52.6188 | 0.28 | 0.53% | 52.1225 | 52.6238 | 52.1188 | 948 |
| Mar 18 2024 | 52.3388 | 0.53 | 1.02% | 52.3388 | 52.3388 | 52.3388 | 0 |
| Mar 15 2024 | 51.81 | -0.51 | -0.97% | 52.36 | 52.5463 | 51.7713 | 1,640 |
| Mar 14 2024 | 52.315 | -0.67 | -1.26% | 52.315 | 52.315 | 52.315 | 0 |
| Mar 13 2024 | 52.98 | 0.13 | 0.24% | 52.98 | 52.98 | 52.98 | 12 |
| Mar 12 2024 | 52.855 | 0.45 | 0.85% | 52.8075 | 53.0475 | 52.7913 | 5,780 |
| Mar 11 2024 | 52.41 | -0.29 | -0.55% | 52.42 | 52.6413 | 52.2563 | 10,701 |
