SPDR SSgA U.S. Sector Rotation ETF (XLSR)
NYSEARCA: XLSR · Real-Time Price · USD
51.96
+1.68 (3.34%)
At close: May 12, 2025, 4:00 PM
51.96
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XLSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 51.70 | 51.96 | 51.40 | 51.96 | 51.96 | 3.34% | 134,774 |
| May 9, 2025 | 50.62 | 50.67 | 50.23 | 50.28 | 50.28 | 0.16% | 38,683 |
| May 8, 2025 | 50.66 | 50.89 | 49.98 | 50.20 | 50.20 | -0.44% | 68,110 |
| May 7, 2025 | 50.16 | 50.50 | 49.89 | 50.42 | 50.42 | 0.77% | 85,256 |
| May 6, 2025 | 49.94 | 50.33 | 49.88 | 50.04 | 50.04 | -0.82% | 62,384 |
| May 5, 2025 | 50.30 | 50.73 | 50.22 | 50.45 | 50.45 | -0.62% | 34,246 |
| May 2, 2025 | 50.57 | 50.85 | 50.38 | 50.77 | 50.77 | 1.79% | 36,877 |
| May 1, 2025 | 50.21 | 50.43 | 49.87 | 49.87 | 49.87 | 0.12% | 52,044 |
| Apr 30, 2025 | 48.83 | 49.86 | 48.59 | 49.81 | 49.81 | -0.12% | 43,357 |
| Apr 29, 2025 | 49.42 | 49.92 | 48.97 | 49.87 | 49.87 | 0.51% | 45,212 |
| Apr 28, 2025 | 49.48 | 49.72 | 49.06 | 49.62 | 49.62 | 0.40% | 50,413 |
| Apr 25, 2025 | 49.13 | 49.45 | 48.72 | 49.42 | 49.42 | 0.59% | 33,992 |
| Apr 24, 2025 | 48.19 | 49.22 | 48.19 | 49.13 | 49.13 | 2.14% | 37,759 |
| Apr 23, 2025 | 48.55 | 48.96 | 47.94 | 48.10 | 48.10 | 1.56% | 81,261 |
| Apr 22, 2025 | 46.69 | 47.51 | 46.69 | 47.36 | 47.36 | 2.53% | 52,247 |
| Apr 21, 2025 | 46.84 | 46.84 | 45.70 | 46.19 | 46.19 | -2.31% | 80,088 |
| Apr 17, 2025 | 47.29 | 47.72 | 47.11 | 47.28 | 47.28 | 0.20% | 43,266 |
| Apr 16, 2025 | 47.69 | 48.04 | 46.80 | 47.19 | 47.19 | -2.15% | 55,585 |
| Apr 15, 2025 | 48.34 | 48.59 | 48.17 | 48.22 | 48.22 | -0.06% | 51,234 |
| Apr 14, 2025 | 48.73 | 48.73 | 47.84 | 48.25 | 48.25 | 1.20% | 52,962 |
| Apr 11, 2025 | 46.58 | 48.05 | 45.88 | 47.68 | 47.68 | 0.61% | 82,825 |
| Apr 10, 2025 | 48.02 | 48.17 | 46.12 | 47.39 | 47.39 | -3.62% | 113,998 |
| Apr 9, 2025 | 44.40 | 49.53 | 44.35 | 49.17 | 49.17 | 10.29% | 269,324 |
| Apr 8, 2025 | 47.03 | 47.32 | 44.00 | 44.58 | 44.58 | -1.77% | 122,987 |
| Apr 7, 2025 | 43.82 | 47.12 | 43.22 | 45.39 | 45.39 | 0.14% | 279,105 |
| Apr 4, 2025 | 47.08 | 47.25 | 45.32 | 45.32 | 45.32 | -6.57% | 158,433 |
| Apr 3, 2025 | 49.23 | 49.53 | 48.48 | 48.51 | 48.51 | -5.57% | 50,031 |
| Apr 2, 2025 | 50.36 | 51.49 | 50.36 | 51.37 | 51.37 | 0.78% | 52,971 |
| Apr 1, 2025 | 50.54 | 51.02 | 50.15 | 50.97 | 50.97 | 0.38% | 37,337 |
| Mar 31, 2025 | 49.87 | 50.90 | 49.67 | 50.77 | 50.77 | 0.40% | 86,796 |
| Mar 28, 2025 | 51.54 | 51.64 | 50.44 | 50.57 | 50.57 | -2.26% | 52,632 |
| Mar 27, 2025 | 51.76 | 52.15 | 51.61 | 51.74 | 51.74 | -0.59% | 38,126 |
| Mar 26, 2025 | 52.59 | 52.74 | 51.89 | 52.04 | 52.04 | -1.32% | 36,623 |
| Mar 25, 2025 | 52.55 | 52.77 | 52.42 | 52.74 | 52.65 | 0.63% | 65,568 |
| Mar 24, 2025 | 52.14 | 52.53 | 52.14 | 52.41 | 52.32 | 1.71% | 53,770 |
| Mar 21, 2025 | 50.93 | 51.54 | 50.93 | 51.53 | 51.44 | 0.30% | 41,718 |
| Mar 20, 2025 | 51.29 | 51.83 | 51.26 | 51.38 | 51.29 | -0.40% | 39,289 |
| Mar 19, 2025 | 51.04 | 51.89 | 51.04 | 51.58 | 51.49 | 1.24% | 81,576 |
| Mar 18, 2025 | 51.21 | 51.21 | 50.73 | 50.95 | 50.87 | -1.13% | 85,808 |
| Mar 17, 2025 | 50.95 | 51.71 | 50.95 | 51.53 | 51.44 | 0.94% | 96,768 |
| Mar 14, 2025 | 50.34 | 51.13 | 50.34 | 51.05 | 50.97 | 2.43% | 179,061 |
| Mar 13, 2025 | 50.56 | 50.61 | 49.71 | 49.84 | 49.76 | -1.68% | 180,280 |
| Mar 12, 2025 | 50.92 | 50.98 | 50.12 | 50.69 | 50.61 | 0.80% | 76,310 |
| Mar 11, 2025 | 50.50 | 50.81 | 49.83 | 50.29 | 50.21 | -0.83% | 179,566 |
| Mar 10, 2025 | 51.43 | 51.46 | 50.22 | 50.71 | 50.63 | -2.87% | 78,633 |
| Mar 7, 2025 | 51.75 | 52.28 | 51.10 | 52.21 | 52.12 | 0.67% | 84,065 |
| Mar 6, 2025 | 52.29 | 52.72 | 51.67 | 51.86 | 51.77 | -2.12% | 86,915 |
| Mar 5, 2025 | 52.43 | 53.15 | 52.00 | 52.98 | 52.90 | 1.05% | 80,308 |
| Mar 4, 2025 | 52.74 | 53.21 | 51.82 | 52.43 | 52.34 | -1.37% | 206,410 |
| Mar 3, 2025 | 54.40 | 54.40 | 52.83 | 53.16 | 53.07 | -1.88% | 48,534 |