SPDR® SSGA US Sector Rotation ETF

XLSR
🏛️ usa →
59.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.96 47.06 46.89 46.98 0.0M
2021-12-30 47.23 47.36 47.01 47.01 0.0M
2021-12-29 47.23 47.28 47.12 47.26 0.0M
2021-12-28 47.24 47.25 47.10 47.14 0.0M
2021-12-27 47.86 48.52 47.86 48.52 0.0M
2021-12-23 47.74 47.93 47.74 47.79 0.0M
2021-12-22 46.97 47.50 46.97 47.50 0.0M
2021-12-21 46.60 47.13 46.54 47.12 0.0M
2021-12-20 46.15 46.28 45.89 46.27 0.0M
2021-12-17 47.02 47.25 46.69 46.80 0.0M
2021-12-16 47.82 47.82 47.29 47.46 0.1M
2021-12-15 46.93 47.78 46.86 47.78 0.0M
2021-12-14 47.22 47.31 46.83 47.06 0.0M
2021-12-13 47.74 47.74 47.44 47.44 0.0M
2021-12-10 47.67 47.91 47.47 47.91 0.0M
2021-12-09 47.40 47.53 47.25 47.25 0.0M
2021-12-08 47.41 47.61 47.39 47.59 0.0M
2021-12-07 47.02 47.52 47.02 47.42 0.0M
2021-12-06 46.04 46.58 46.01 46.36 0.0M
2021-12-03 46.55 46.55 45.42 45.85 0.0M
2021-12-02 45.79 46.46 45.79 46.26 0.0M
2021-12-01 46.79 46.97 45.68 45.68 0.1M
2021-11-30 46.69 46.78 46.08 46.14 0.0M
2021-11-29 46.99 47.13 46.65 47.02 0.0M
2021-11-26 46.67 46.67 46.26 46.37 0.0M
2021-11-24 47.22 47.55 47.13 47.54 0.0M
2021-11-23 47.23 47.45 46.96 47.45 0.0M
2021-11-22 47.48 47.88 47.22 47.22 0.0M
2021-11-19 47.38 47.44 47.23 47.31 0.0M
2021-11-18 47.39 47.44 47.13 47.38 0.0M
2021-11-17 47.54 47.54 47.33 47.33 0.0M
2021-11-16 47.47 47.73 47.46 47.59 0.0M
2021-11-15 47.52 47.57 47.30 47.45 0.0M
2021-11-12 47.13 47.42 47.08 47.41 0.0M
2021-11-11 47.06 47.18 47.06 47.06 0.0M
2021-11-10 47.23 47.31 46.85 46.97 0.0M
2021-11-09 47.57 47.57 47.24 47.42 0.0M
2021-11-08 47.60 47.61 47.49 47.52 0.0M
2021-11-05 47.50 47.64 47.32 47.42 0.0M
2021-11-04 47.00 47.16 47.00 47.16 0.0M
2021-11-03 46.63 46.97 46.62 46.96 0.0M
2021-11-02 46.54 46.76 46.54 46.70 0.0M
2021-11-01 46.52 46.52 46.34 46.47 0.0M
2021-10-29 46.33 46.49 46.31 46.45 0.0M
2021-10-27 46.26 46.37 46.04 46.04 0.0M
2021-10-26 46.52 46.53 46.32 46.38 0.0M
2021-10-25 46.28 46.36 46.18 46.24 0.0M
2021-10-22 46.20 46.26 46.06 46.17 0.0M
2021-10-21 46.02 46.15 45.96 46.15 0.0M
2021-10-20 46.21 46.21 46.07 46.13 0.0M
2021-10-19 45.81 46.06 45.81 46.03 0.0M
2021-10-18 45.38 45.70 45.38 45.68 0.0M
2021-10-15 45.52 45.60 45.42 45.54 0.1M
2021-10-14 44.94 45.30 44.94 45.27 0.0M
2021-10-13 44.59 44.59 44.34 44.54 0.0M
2021-10-12 44.74 44.74 44.45 44.46 0.0M
2021-10-11 45.07 45.07 44.70 44.70 0.0M
2021-10-08 45.17 45.17 44.96 44.99 0.0M
2021-10-07 45.19 45.43 45.10 45.10 0.0M
2021-10-06 44.38 44.82 44.21 44.82 0.0M
2021-10-05 44.55 44.80 44.55 44.60 0.0M
2021-10-04 44.63 44.63 43.79 44.01 0.0M
2021-10-01 44.29 44.92 44.04 44.74 0.2M
2021-09-30 44.71 44.80 44.20 44.20 0.0M
2021-09-29 44.78 44.81 44.49 44.54 0.0M
2021-09-28 44.79 44.86 44.51 44.51 0.0M
2021-09-27 45.43 45.68 45.43 45.56 0.1M
2021-09-24 45.39 45.77 45.39 45.72 0.0M
2021-09-23 45.27 45.71 45.27 45.58 0.0M
2021-09-22 44.80 45.15 44.80 44.98 0.0M
2021-09-21 44.98 44.98 44.61 44.64 0.1M
2021-09-20 44.87 44.95 44.27 44.72 0.0M
2021-09-17 46.10 46.10 45.54 45.57 0.0M
2021-09-16 46.15 46.24 45.80 46.12 0.0M
2021-09-15 45.80 46.25 45.79 46.18 0.0M
2021-09-14 46.23 46.23 45.78 45.84 0.0M
2021-09-13 46.36 46.36 45.93 46.18 0.0M
2021-09-10 46.53 46.53 46.02 46.02 0.0M
2021-09-09 46.62 46.67 46.37 46.39 0.0M
2021-09-08 46.59 46.62 46.34 46.55 0.0M
2021-09-07 46.76 46.76 46.61 46.65 0.0M
2021-09-03 46.70 46.87 46.70 46.80 0.0M
2021-09-02 46.90 46.90 46.65 46.77 0.0M
2021-09-01 46.84 46.92 46.75 46.75 0.0M
2021-08-31 46.65 46.80 46.65 46.71 0.0M
2021-08-30 46.56 46.85 46.56 46.78 0.0M
2021-08-27 46.19 46.54 46.14 46.52 0.0M
2021-08-26 46.30 46.31 46.01 46.01 0.0M
2021-08-25 46.32 46.40 46.32 46.35 0.0M
2021-08-24 46.38 46.38 46.27 46.30 0.0M
2021-08-23 46.04 46.40 46.03 46.30 0.0M
2021-08-20 45.57 45.91 45.56 45.89 0.0M
2021-08-19 44.96 45.59 44.96 45.44 0.0M
2021-08-18 45.76 45.82 45.24 45.25 0.0M
2021-08-17 45.85 45.97 45.63 45.82 0.0M
2021-08-16 45.87 46.17 45.73 46.17 0.0M
2021-08-13 45.92 46.03 45.91 46.03 0.0M
2021-08-12 45.69 45.89 45.61 45.89 0.0M
2021-08-11 45.72 45.78 45.61 45.76 0.0M
2021-08-10 45.57 45.64 45.56 45.60 0.0M
2021-08-09 45.59 45.59 45.40 45.47 0.0M
2021-08-06 45.39 45.62 45.39 45.59 0.0M
2021-08-05 45.19 45.39 45.19 45.38 0.0M
2021-08-04 45.16 45.22 45.06 45.06 0.0M
2021-08-03 44.98 45.35 44.87 45.34 0.0M
2021-08-02 45.39 45.45 44.94 44.95 0.0M
2021-07-30 45.12 45.17 45.03 45.15 0.1M
2021-07-29 45.22 45.42 45.22 45.28 0.1M
2021-07-28 44.97 45.08 44.91 44.95 0.0M
2021-07-27 45.11 45.11 44.75 45.04 0.0M
2021-07-26 45.16 45.30 45.09 45.26 0.0M
2021-07-23 44.99 45.15 44.91 45.15 0.0M
2021-07-22 44.87 44.87 44.75 44.81 0.0M
2021-07-21 44.79 44.82 44.69 44.82 0.0M
2021-07-20 43.74 44.43 43.74 44.37 0.1M
2021-07-19 43.72 43.82 43.40 43.59 0.0M
2021-07-16 44.96 44.98 44.39 44.39 0.0M
2021-07-15 44.88 44.95 44.71 44.85 0.0M
2021-07-14 45.22 45.22 44.94 44.98 0.0M
2021-07-13 44.95 45.14 44.90 44.92 0.0M
2021-07-12 44.98 45.11 44.84 45.06 0.0M
2021-07-09 44.80 44.99 44.79 44.96 0.0M
2021-07-08 44.19 44.45 44.13 44.26 0.0M
2021-07-07 44.73 44.89 44.57 44.83 0.0M
2021-07-06 44.87 44.87 44.39 44.61 0.0M
2021-07-02 44.78 44.85 44.64 44.85 0.0M
2021-07-01 44.51 44.59 44.45 44.59 0.0M
2021-06-30 44.29 44.43 44.27 44.41 0.0M
2021-06-29 44.35 44.35 44.21 44.27 0.0M
2021-06-28 44.17 44.20 44.05 44.20 0.1M
2021-06-25 44.08 44.21 44.08 44.10 0.1M
2021-06-24 43.97 44.10 43.92 44.03 0.0M
2021-06-23 43.93 43.93 43.71 43.71 0.1M
2021-06-22 43.51 43.89 43.51 43.81 0.0M
2021-06-21 43.15 43.66 43.15 43.65 0.0M
2021-06-18 43.11 43.20 43.00 43.00 0.0M
2021-06-17 43.86 43.86 43.34 43.57 0.0M
2021-06-16 44.19 44.19 43.66 43.81 0.0M
2021-06-15 44.18 44.19 44.02 44.09 0.0M
2021-06-14 44.06 44.16 44.00 44.16 0.0M
2021-06-11 44.14 44.18 44.06 44.17 0.0M
2021-06-10 44.20 44.37 44.03 44.05 0.0M
2021-06-09 44.29 44.29 44.03 44.03 0.1M
2021-06-08 44.15 44.28 44.15 44.18 0.0M
2021-06-07 44.41 44.41 44.12 44.22 0.0M
2021-06-04 44.06 44.33 44.06 44.30 0.0M
2021-06-03 43.66 43.95 43.65 43.84 0.0M
2021-06-02 44.03 44.13 43.92 44.02 0.0M
2021-06-01 44.24 44.24 43.92 43.96 0.0M
2021-05-28 43.96 44.04 43.94 43.94 0.0M
2021-05-27 43.91 43.97 43.81 43.97 0.0M
2021-05-26 43.68 43.81 43.66 43.74 0.0M
2021-05-25 43.97 43.97 43.63 43.66 0.0M
2021-05-24 43.62 43.92 43.61 43.77 0.0M
2021-05-21 43.57 43.57 43.29 43.29 0.0M
2021-05-20 42.92 43.44 42.92 43.29 0.0M
2021-05-19 42.21 42.77 42.17 42.77 0.0M
2021-05-18 43.29 43.32 42.92 42.92 0.0M
2021-05-17 43.35 43.35 43.06 43.28 0.0M
2021-05-14 43.06 43.55 43.03 43.49 0.0M
2021-05-13 42.50 42.92 42.47 42.71 0.0M
2021-05-12 42.74 42.77 42.04 42.06 0.0M
2021-05-11 42.82 43.13 42.64 43.04 0.0M
2021-05-10 44.05 44.05 43.42 43.42 0.0M
2021-05-07 43.72 44.02 43.72 44.02 0.0M
2021-05-06 43.27 43.62 42.99 43.62 0.0M
2021-05-05 43.18 43.40 43.16 43.18 0.0M
2021-05-04 42.82 43.00 42.65 43.00 0.0M
2021-05-03 43.57 43.57 43.32 43.32 0.0M
2021-04-30 43.44 43.48 43.24 43.25 0.0M
2021-04-29 43.81 43.81 43.43 43.75 0.0M
2021-04-28 43.46 43.54 43.37 43.37 0.0M
2021-04-27 43.30 43.45 43.30 43.45 0.0M
2021-04-26 43.25 43.48 43.25 43.36 0.0M
2021-04-23 42.91 43.29 42.91 43.19 0.0M
2021-04-22 43.06 43.09 42.54 42.59 0.0M
2021-04-21 42.66 43.04 42.65 43.04 0.0M
2021-04-20 42.86 42.86 42.44 42.60 0.0M
2021-04-19 43.26 43.30 42.92 43.02 0.0M
2021-04-16 43.32 43.36 43.23 43.26 0.0M
2021-04-15 43.09 43.24 43.05 43.23 0.0M
2021-04-14 42.98 43.05 42.74 42.74 0.0M
2021-04-13 42.94 42.97 42.84 42.94 0.0M
2021-04-12 42.84 42.85 42.74 42.84 0.0M
2021-04-09 42.60 42.92 42.60 42.92 0.0M
2021-04-08 42.49 42.64 42.49 42.63 0.0M
2021-04-07 42.35 42.44 42.31 42.38 0.0M
2021-04-06 42.21 42.35 42.20 42.22 0.0M
2021-04-05 41.89 42.34 41.89 42.31 0.0M
2021-04-01 41.30 41.60 41.30 41.60 0.0M
2021-03-31 40.91 41.12 40.91 40.96 0.0M
2021-03-30 40.73 40.80 40.62 40.62 0.0M
2021-03-29 40.70 40.92 40.51 40.83 0.0M
2021-03-26 40.54 40.86 40.36 40.86 0.0M
2021-03-25 40.09 40.44 39.85 40.38 0.0M
2021-03-24 40.84 40.84 40.28 40.28 0.0M
2021-03-23 41.04 41.11 40.60 40.64 0.0M
2021-03-22 40.86 41.29 40.86 41.10 0.0M
2021-03-19 40.87 40.99 40.62 40.82 0.0M
2021-03-18 41.24 41.51 40.88 40.88 0.0M
2021-03-17 41.28 41.68 41.12 41.53 0.0M
2021-03-16 41.53 41.67 41.40 41.50 0.0M
2021-03-15 41.31 41.37 41.00 41.37 0.0M
2021-03-12 41.09 41.18 40.90 41.18 0.0M
2021-03-11 41.07 41.43 41.04 41.26 0.3M
2021-03-10 40.99 41.04 40.69 40.85 0.0M
2021-03-09 40.29 40.89 40.29 40.65 0.0M
2021-03-08 40.21 40.50 39.71 39.71 0.0M
2021-03-05 39.53 40.21 38.83 40.15 0.1M
2021-03-04 40.01 40.18 39.07 39.37 0.0M
2021-03-03 40.68 40.73 40.10 40.10 0.0M
2021-03-02 41.22 41.26 40.86 40.86 0.0M
2021-03-01 40.86 41.34 40.85 41.24 0.1M
2021-02-26 40.45 40.66 40.03 40.34 0.0M
2021-02-25 41.08 41.27 39.96 40.14 0.0M
2021-02-24 40.90 41.36 40.69 41.36 0.0M
2021-02-23 40.47 41.06 39.75 40.93 0.0M
2021-02-22 41.15 41.31 40.90 40.90 0.0M
2021-02-19 41.79 41.79 41.47 41.47 0.0M
2021-02-18 41.31 41.68 41.30 41.62 0.0M
2021-02-17 41.59 41.80 41.41 41.79 0.0M
2021-02-16 42.13 42.13 41.84 41.88 0.0M
2021-02-12 41.65 41.93 41.65 41.93 0.0M
2021-02-11 41.73 41.73 41.54 41.72 0.0M
2021-02-10 41.79 41.79 41.34 41.54 0.0M
2021-02-09 41.64 41.69 41.59 41.59 0.0M
2021-02-08 41.63 41.69 41.56 41.69 0.0M
2021-02-05 41.30 41.51 41.30 41.41 0.0M
2021-02-04 40.91 41.11 40.86 41.11 0.0M
2021-02-03 40.82 40.96 40.78 40.81 0.0M
2021-02-02 40.64 41.01 40.64 40.87 0.0M
2021-02-01 40.00 40.34 39.69 40.31 0.1M
2021-01-29 40.38 40.38 39.43 39.54 0.0M
2021-01-28 40.29 40.86 40.29 40.43 0.0M
2021-01-27 40.78 40.89 40.12 40.21 0.1M
2021-01-26 41.35 41.35 41.13 41.20 0.0M
2021-01-25 41.14 41.25 40.59 41.19 0.0M
2021-01-22 40.95 41.08 40.93 41.03 0.0M
2021-01-21 41.25 41.25 41.04 41.16 0.0M
2021-01-20 40.67 41.09 40.67 41.00 0.0M
2021-01-19 40.34 40.46 40.28 40.44 0.0M
2021-01-15 40.47 40.47 40.16 40.20 0.0M
2021-01-14 40.87 40.88 40.55 40.55 0.0M
2021-01-13 40.80 40.96 40.69 40.82 0.0M
2021-01-12 40.78 40.87 40.63 40.84 0.1M
2021-01-11 40.82 41.12 40.67 40.71 0.1M
2021-01-08 41.08 41.20 40.75 41.19 0.0M
2021-01-07 40.59 40.95 40.59 40.91 0.0M
2021-01-06 39.94 40.76 39.94 40.16 0.0M
2021-01-05 39.71 40.28 39.71 40.17 0.0M
2021-01-04 40.58 40.58 39.48 39.81 0.0M