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
2022-12-30 38.87 38.92 38.59 38.91 0.0M
2022-12-29 38.79 39.13 38.71 39.07 0.0M
2022-12-28 39.05 39.08 38.46 38.49 0.1M
2022-12-27 39.08 39.08 38.80 38.95 0.0M
2022-12-23 38.77 38.95 38.58 38.94 0.1M
2022-12-22 39.00 39.00 38.25 38.79 0.1M
2022-12-21 38.91 39.32 38.91 39.20 0.0M
2022-12-20 38.51 38.85 38.47 38.65 0.4M
2022-12-19 39.16 39.16 38.58 38.73 0.0M
2022-12-16 39.18 39.18 38.72 38.97 0.0M
2022-12-15 39.49 39.53 39.20 39.36 0.0M
2022-12-14 40.63 40.85 40.07 40.28 0.0M
2022-12-13 41.39 41.39 40.41 40.56 0.1M
2022-12-12 39.93 40.29 39.75 40.28 0.0M
2022-12-09 40.00 40.18 39.79 39.79 0.0M
2022-12-08 40.06 40.15 39.95 40.06 0.0M
2022-12-07 39.86 40.02 39.73 39.77 0.0M
2022-12-06 40.27 40.27 39.61 39.82 0.0M
2022-12-05 40.85 40.85 40.16 40.31 0.0M
2022-12-02 40.68 41.07 40.68 41.01 0.0M
2022-12-01 41.19 41.32 40.90 41.06 0.0M
2022-11-30 40.05 41.10 39.82 41.10 0.0M
2022-11-29 40.08 40.21 39.90 40.04 0.0M
2022-11-28 40.46 40.46 39.99 40.10 0.0M
2022-11-25 40.65 40.73 40.64 40.65 0.0M
2022-11-23 40.36 40.66 40.36 40.62 0.0M
2022-11-22 40.06 40.46 40.06 40.43 0.1M
2022-11-21 39.79 40.00 39.68 39.91 0.0M
2022-11-18 39.88 40.02 39.72 39.97 0.0M
2022-11-17 39.48 39.78 39.36 39.77 0.0M
2022-11-16 39.96 40.04 39.83 39.86 0.1M
2022-11-15 40.34 40.44 39.81 40.09 0.0M
2022-11-14 40.00 40.37 39.86 39.86 0.1M
2022-11-11 40.00 40.27 39.84 40.18 0.0M
2022-11-10 39.34 39.95 39.11 39.91 0.0M
2022-11-09 38.57 38.72 38.01 38.02 0.1M
2022-11-08 38.61 39.14 38.48 38.83 0.0M
2022-11-07 38.38 38.68 38.24 38.60 0.0M
2022-11-04 38.43 38.46 37.75 38.30 0.0M
2022-11-03 37.75 38.08 37.62 37.81 0.0M
2022-11-02 39.00 39.45 38.20 38.20 0.0M
2022-11-01 39.58 39.58 39.01 39.11 0.0M
2022-10-31 39.19 39.30 39.06 39.18 0.0M
2022-10-28 38.73 39.43 38.73 39.41 0.0M
2022-10-27 38.66 38.93 38.43 38.44 0.0M
2022-10-26 38.63 39.08 38.57 38.59 0.0M
2022-10-25 38.21 38.85 38.16 38.79 0.1M
2022-10-24 38.04 38.33 37.76 38.23 0.0M
2022-10-21 36.90 37.81 36.74 37.76 0.0M
2022-10-20 37.22 37.58 36.78 36.87 0.0M
2022-10-19 37.20 37.46 36.95 37.22 0.0M
2022-10-18 37.82 37.88 37.10 37.48 0.0M
2022-10-17 36.91 37.11 36.84 37.03 0.0M
2022-10-14 37.22 37.29 36.09 36.18 0.0M
2022-10-13 35.21 37.02 35.10 36.92 0.0M
2022-10-12 36.13 36.20 35.91 35.91 0.0M
2022-10-11 36.07 36.63 35.93 36.15 0.1M
2022-10-10 36.66 36.66 36.21 36.38 0.0M
2022-10-07 37.11 37.11 36.53 36.64 0.0M
2022-10-06 37.92 38.07 37.58 37.62 0.0M
2022-10-05 37.77 38.18 37.43 37.98 0.0M
2022-10-04 37.53 38.08 37.53 38.07 0.0M
2022-10-03 36.26 37.13 36.26 36.90 0.0M
2022-09-30 36.37 36.70 35.91 35.91 0.0M
2022-09-29 36.78 36.78 36.21 36.44 0.0M
2022-09-28 36.64 37.39 36.53 37.20 0.0M
2022-09-27 37.01 37.07 36.34 36.54 0.0M
2022-09-26 36.97 37.06 36.51 36.62 0.0M
2022-09-23 37.32 37.32 36.65 37.04 0.0M
2022-09-22 38.05 38.05 37.69 37.72 0.0M
2022-09-21 38.92 39.23 38.05 38.05 0.0M
2022-09-20 38.92 38.92 38.50 38.76 0.0M
2022-09-19 38.88 39.46 38.87 39.42 0.0M
2022-09-16 38.99 39.32 38.85 39.30 0.1M
2022-09-15 39.78 39.94 39.42 39.50 0.0M
2022-09-14 39.98 40.05 39.60 39.94 0.0M
2022-09-13 40.62 40.63 39.75 39.76 0.1M
2022-09-12 41.25 41.49 41.21 41.41 0.0M
2022-09-09 40.75 41.08 40.66 40.97 0.0M
2022-09-08 39.96 40.46 39.96 40.46 0.0M
2022-09-07 39.40 40.16 39.40 40.10 0.0M
2022-09-06 39.68 39.68 39.29 39.41 0.0M
2022-09-02 40.24 40.43 39.38 39.51 0.0M
2022-09-01 39.52 39.91 39.29 39.91 0.1M
2022-08-31 40.05 40.13 39.77 39.77 0.0M
2022-08-30 40.65 40.65 40.01 40.09 0.0M
2022-08-29 40.44 40.87 40.44 40.53 0.0M
2022-08-26 42.09 42.09 40.78 40.79 0.0M
2022-08-25 41.66 42.06 41.66 42.06 0.0M
2022-08-24 41.38 41.59 41.38 41.52 0.0M
2022-08-23 41.42 41.56 41.37 41.39 0.0M
2022-08-22 41.71 41.71 41.36 41.44 0.0M
2022-08-19 42.40 42.40 42.21 42.27 0.1M
2022-08-18 42.66 42.78 42.52 42.70 0.0M
2022-08-17 42.43 42.80 42.43 42.61 0.0M
2022-08-16 42.57 42.99 42.57 42.80 0.0M
2022-08-15 42.32 42.76 42.32 42.73 0.0M
2022-08-12 42.14 42.60 41.97 42.60 0.0M
2022-08-11 42.06 42.29 41.87 41.89 0.0M
2022-08-10 41.64 41.85 41.61 41.81 0.0M
2022-08-09 41.15 41.16 40.96 41.07 0.1M
2022-08-08 41.35 41.51 41.15 41.15 0.0M
2022-08-05 40.87 41.22 40.87 41.20 0.0M
2022-08-04 41.25 41.32 41.14 41.18 0.0M
2022-08-03 40.98 41.40 40.97 41.26 0.0M
2022-08-02 40.88 41.25 40.76 40.83 0.0M
2022-08-01 40.98 41.46 40.90 41.14 0.0M
2022-07-29 40.85 41.31 40.77 41.22 0.0M
2022-07-28 40.31 40.75 39.98 40.66 0.0M
2022-07-27 39.67 40.29 39.59 40.11 0.0M
2022-07-26 39.54 39.54 39.27 39.34 0.0M
2022-07-25 39.56 39.75 39.46 39.69 0.1M
2022-07-22 39.91 39.91 39.32 39.49 0.0M
2022-07-21 39.23 39.72 39.14 39.72 0.0M
2022-07-20 39.25 39.51 39.09 39.36 0.0M
2022-07-19 38.60 39.27 38.57 39.22 0.0M
2022-07-18 38.87 38.87 38.27 38.27 0.0M
2022-07-15 38.27 38.57 38.16 38.53 0.0M
2022-07-14 37.50 37.92 37.22 37.92 0.0M
2022-07-13 37.69 38.27 37.69 38.00 0.0M
2022-07-12 38.50 38.64 38.12 38.25 0.0M
2022-07-11 38.56 38.75 38.48 38.57 0.0M
2022-07-08 38.88 39.07 38.65 38.85 0.0M
2022-07-07 38.77 38.99 38.77 38.93 0.0M
2022-07-06 38.28 38.58 38.08 38.46 0.0M
2022-07-05 37.99 38.29 37.59 38.25 0.0M
2022-07-01 38.06 38.51 37.74 38.45 0.0M
2022-06-30 37.88 38.32 37.69 38.08 0.0M
2022-06-29 38.37 38.51 38.18 38.37 0.0M
2022-06-28 39.38 39.51 38.43 38.43 0.0M
2022-06-27 39.32 39.32 38.99 39.04 0.0M
2022-06-24 38.39 39.15 38.39 39.11 0.0M
2022-06-23 37.94 38.01 37.51 37.99 0.0M
2022-06-22 37.48 38.08 37.46 37.80 0.0M
2022-06-21 37.50 37.98 37.50 37.86 0.1M
2022-06-17 37.12 37.33 36.81 37.11 0.1M
2022-06-16 37.52 37.52 36.87 37.14 0.1M
2022-06-15 38.36 38.80 37.93 38.40 0.0M
2022-06-14 38.30 38.47 37.72 38.01 0.0M
2022-06-13 40.11 40.11 37.99 38.20 0.1M
2022-06-10 40.20 40.20 39.75 39.78 0.1M
2022-06-09 41.72 41.73 40.84 40.84 0.0M
2022-06-08 42.26 42.26 41.75 41.82 0.0M
2022-06-07 41.65 42.37 41.65 42.33 0.0M
2022-06-06 42.21 42.40 41.89 41.96 0.0M
2022-06-03 41.90 42.03 41.71 41.79 0.0M
2022-06-02 41.62 42.43 41.44 42.43 0.0M
2022-06-01 42.18 42.20 41.36 41.65 0.1M
2022-05-31 41.91 42.32 41.76 41.98 0.0M
2022-05-27 41.54 42.35 41.54 42.35 0.1M
2022-05-26 40.64 41.48 40.64 41.37 0.0M
2022-05-25 40.32 40.72 40.12 40.54 0.0M
2022-05-24 40.09 40.34 39.64 40.23 0.0M
2022-05-23 39.99 40.43 39.91 40.38 0.0M
2022-05-20 39.97 39.97 38.73 39.62 0.4M
2022-05-19 39.61 40.05 39.36 39.52 0.1M
2022-05-18 40.89 40.89 39.71 39.76 0.0M
2022-05-17 41.28 41.40 40.96 41.40 0.0M
2022-05-16 40.46 40.94 40.42 40.61 0.0M
2022-05-13 40.21 40.82 40.21 40.67 0.0M
2022-05-12 39.44 40.05 39.11 40.02 0.1M
2022-05-11 40.26 41.05 39.83 39.84 0.1M
2022-05-10 41.13 41.13 40.00 40.47 0.0M
2022-05-09 41.08 41.23 40.00 40.37 0.1M
2022-05-06 41.66 42.05 41.20 41.77 0.0M
2022-05-05 42.98 42.98 41.64 42.00 0.0M
2022-05-04 42.35 43.47 42.12 43.44 0.0M
2022-05-03 41.91 42.41 41.87 42.19 0.0M
2022-05-02 41.63 42.02 41.07 41.90 0.0M
2022-04-29 42.93 43.10 41.66 41.66 0.2M
2022-04-28 42.77 43.41 42.16 43.17 0.1M
2022-04-27 42.17 42.69 42.01 42.24 0.0M
2022-04-26 42.86 42.86 42.00 42.00 0.0M
2022-04-25 42.67 43.15 42.27 43.10 0.0M
2022-04-22 44.10 44.10 42.94 42.96 0.0M
2022-04-21 45.26 45.26 44.13 44.20 0.0M
2022-04-20 44.95 45.09 44.82 44.91 0.0M
2022-04-19 44.38 44.86 44.38 44.83 0.0M
2022-04-18 44.10 44.29 43.97 44.10 0.0M
2022-04-14 44.70 44.73 44.11 44.13 0.1M
2022-04-13 44.09 44.63 44.09 44.55 0.1M
2022-04-12 44.55 44.83 43.96 44.11 0.1M
2022-04-11 44.54 44.63 44.20 44.22 0.0M
2022-04-08 44.98 45.12 44.76 44.87 0.0M
2022-04-07 44.69 45.49 44.46 45.00 0.1M
2022-04-06 44.57 44.88 44.47 44.66 0.1M
2022-04-05 45.55 45.72 45.09 45.13 0.0M
2022-04-04 45.40 45.74 45.34 45.74 0.0M
2022-04-01 45.34 45.38 45.00 45.38 0.0M
2022-03-31 45.88 45.94 45.27 45.27 0.0M
2022-03-30 46.13 46.13 45.76 45.93 0.0M
2022-03-29 46.14 46.21 45.81 46.21 0.0M
2022-03-28 45.35 45.68 45.14 45.68 0.0M
2022-03-25 45.29 45.48 45.14 45.43 0.0M
2022-03-24 44.66 45.20 44.66 45.20 0.3M
2022-03-23 44.94 44.94 44.54 44.54 0.0M
2022-03-22 44.68 45.16 44.68 45.04 0.0M
2022-03-21 44.61 44.82 44.40 44.68 0.0M
2022-03-18 43.91 44.65 43.91 44.61 0.1M
2022-03-17 43.46 44.14 43.45 44.13 0.2M
2022-03-16 43.08 43.63 42.77 43.61 0.0M
2022-03-15 42.25 42.76 42.04 42.75 0.0M
2022-03-14 42.31 42.57 41.81 41.88 0.0M
2022-03-11 42.94 42.94 42.08 42.14 0.0M
2022-03-10 42.42 42.71 42.17 42.64 0.0M
2022-03-09 42.68 43.08 42.49 42.95 0.1M
2022-03-08 42.19 42.86 41.82 41.83 0.0M
2022-03-07 43.30 43.30 42.18 42.18 0.0M
2022-03-04 43.39 43.51 43.03 43.43 0.0M
2022-03-03 44.21 44.21 43.55 43.79 0.0M
2022-03-02 43.29 44.16 43.29 43.99 0.0M
2022-03-01 43.87 43.87 42.88 43.14 0.1M
2022-02-28 43.52 44.00 43.33 43.81 0.0M
2022-02-25 43.25 44.05 43.04 44.05 0.0M
2022-02-24 41.43 43.02 41.38 43.02 0.1M
2022-02-23 43.57 43.61 42.50 42.56 0.1M
2022-02-22 43.46 43.74 42.95 43.30 0.0M
2022-02-18 43.94 44.00 43.54 43.64 0.0M
2022-02-17 44.54 44.54 43.93 43.93 0.0M
2022-02-16 44.53 44.93 44.52 44.85 0.0M
2022-02-15 44.61 44.83 44.58 44.83 0.0M
2022-02-14 44.31 44.31 43.79 44.07 0.0M
2022-02-11 45.10 45.21 44.24 44.29 0.0M
2022-02-10 45.81 45.97 45.03 45.16 0.1M
2022-02-09 45.78 45.95 45.70 45.90 0.1M
2022-02-08 44.83 45.31 44.80 45.30 0.0M
2022-02-07 44.92 45.10 44.78 44.81 0.0M
2022-02-04 44.65 45.24 44.50 44.93 0.0M
2022-02-03 45.16 45.32 44.70 44.70 0.0M
2022-02-02 45.35 45.63 45.19 45.58 0.1M
2022-02-01 44.96 45.29 44.75 45.25 0.0M
2022-01-31 44.08 45.02 44.08 44.98 0.1M
2022-01-28 42.83 44.22 42.76 44.19 0.0M
2022-01-27 43.97 44.12 43.04 43.14 0.0M
2022-01-26 43.94 44.27 42.91 43.36 0.0M
2022-01-25 43.18 43.85 42.65 43.33 0.1M
2022-01-24 43.01 43.98 42.01 43.98 0.2M
2022-01-21 44.35 44.67 43.80 43.81 0.0M
2022-01-20 45.24 45.63 44.45 44.52 0.0M
2022-01-19 45.65 45.78 44.91 44.96 0.0M
2022-01-18 45.94 45.94 45.39 45.43 0.0M
2022-01-14 45.93 46.36 45.93 46.36 0.0M
2022-01-13 46.94 46.98 46.28 46.28 0.0M
2022-01-12 47.16 47.16 46.87 47.03 0.0M
2022-01-11 46.39 46.89 46.13 46.89 0.1M
2022-01-10 46.23 46.48 45.77 46.48 0.0M
2022-01-07 46.71 46.78 46.38 46.58 0.1M
2022-01-06 46.72 46.81 46.66 46.68 0.0M
2022-01-05 47.38 47.49 46.73 46.73 0.0M
2022-01-04 47.54 47.61 47.30 47.48 0.1M
2022-01-03 47.09 47.27 46.99 47.27 0.0M