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
2023-12-29 45.97 45.97 45.62 45.76 0.0M
2023-12-28 46.03 46.03 45.90 45.91 0.0M
2023-12-27 45.86 45.94 45.78 45.91 0.0M
2023-12-26 45.68 45.94 45.66 45.84 0.0M
2023-12-22 45.74 45.80 45.53 45.62 0.0M
2023-12-21 45.48 45.58 45.23 45.57 0.0M
2023-12-20 45.65 45.88 45.19 45.19 0.0M
2023-12-19 45.66 45.80 45.66 45.79 0.1M
2023-12-18 45.44 45.63 45.02 45.57 0.2M
2023-12-15 45.25 45.41 45.20 45.36 0.1M
2023-12-14 45.38 45.44 45.14 45.23 0.1M
2023-12-13 44.67 45.12 44.56 45.09 0.1M
2023-12-12 44.37 44.62 44.26 44.57 0.0M
2023-12-11 44.18 44.44 44.17 44.39 0.0M
2023-12-08 43.90 44.24 43.90 44.19 0.0M
2023-12-07 43.76 43.97 43.74 43.89 0.0M
2023-12-06 44.07 44.07 43.55 43.55 0.1M
2023-12-05 43.74 43.90 43.68 43.79 0.0M
2023-12-04 43.75 43.88 43.64 43.86 0.1M
2023-12-01 43.79 44.17 43.76 44.12 0.0M
2023-11-30 43.86 43.86 43.59 43.85 0.1M
2023-11-29 43.94 43.98 43.63 43.69 0.0M
2023-11-28 43.57 43.84 43.57 43.70 0.0M
2023-11-27 43.71 43.74 43.59 43.61 0.1M
2023-11-24 43.79 43.80 43.70 43.78 0.0M
2023-11-22 43.76 43.80 43.60 43.69 0.0M
2023-11-21 43.58 43.58 43.41 43.50 0.0M
2023-11-20 43.34 43.73 43.34 43.62 0.0M
2023-11-17 43.21 43.35 43.17 43.26 0.0M
2023-11-16 43.13 43.26 43.01 43.18 0.0M
2023-11-15 43.22 43.37 43.14 43.16 0.0M
2023-11-14 42.97 43.24 42.92 43.11 0.1M
2023-11-13 42.22 42.43 42.07 42.31 0.1M
2023-11-10 41.88 42.37 41.78 42.34 0.0M
2023-11-09 42.11 42.12 41.65 41.69 0.1M
2023-11-08 42.01 42.07 41.82 41.95 0.0M
2023-11-07 41.90 42.02 41.82 41.98 0.0M
2023-11-06 41.87 41.99 41.67 41.84 0.0M
2023-11-03 41.71 41.98 41.70 41.83 0.0M
2023-11-02 40.99 41.44 40.99 41.43 0.0M
2023-11-01 40.29 40.71 40.29 40.64 0.1M
2023-10-31 39.95 40.30 39.91 40.26 0.0M
2023-10-30 39.96 40.10 39.74 39.99 0.0M
2023-10-27 39.85 39.94 39.45 39.55 0.0M
2023-10-26 40.18 40.18 39.70 39.70 0.0M
2023-10-25 40.56 40.58 40.19 40.19 0.0M
2023-10-24 40.83 40.93 40.57 40.82 0.0M
2023-10-23 40.46 40.93 40.43 40.56 0.0M
2023-10-20 41.12 41.16 40.62 40.62 0.0M
2023-10-19 41.56 41.60 41.10 41.18 0.1M
2023-10-18 41.90 41.98 41.44 41.53 0.1M
2023-10-17 41.87 42.32 41.83 42.12 0.0M
2023-10-16 41.91 42.18 41.90 42.03 0.0M
2023-10-13 41.86 42.11 41.51 41.58 0.9M
2023-10-12 42.11 42.20 41.71 41.85 0.0M
2023-10-11 42.15 42.15 41.85 42.12 0.1M
2023-10-10 41.77 42.25 41.77 41.96 0.0M
2023-10-09 41.24 41.80 41.24 41.72 0.1M
2023-10-06 40.81 41.63 40.70 41.44 0.0M
2023-10-05 41.08 41.10 40.69 40.98 0.0M
2023-10-04 40.79 41.07 40.65 41.04 0.0M
2023-10-03 41.13 41.22 40.59 40.72 0.0M
2023-10-02 41.29 41.40 41.04 41.26 0.1M
2023-09-29 41.67 41.73 41.18 41.27 0.0M
2023-09-28 41.07 41.56 41.00 41.37 0.0M
2023-09-27 41.17 41.23 40.78 41.07 0.0M
2023-09-26 41.41 41.41 41.01 41.08 0.0M
2023-09-25 41.41 41.66 41.37 41.63 0.0M
2023-09-22 41.86 41.86 41.45 41.45 0.2M
2023-09-21 42.06 42.06 41.57 41.61 0.1M
2023-09-20 42.80 42.87 42.32 42.32 0.1M
2023-09-19 42.69 42.74 42.42 42.65 0.0M
2023-09-18 43.03 43.14 42.97 43.04 0.1M
2023-09-15 43.45 43.45 43.02 43.06 0.0M
2023-09-14 43.39 43.62 43.30 43.55 0.1M
2023-09-13 43.23 43.31 43.09 43.19 0.1M
2023-09-12 43.39 43.44 43.11 43.12 0.1M
2023-09-11 43.37 43.50 43.31 43.50 0.0M
2023-09-08 43.19 43.27 43.03 43.10 0.0M
2023-09-07 42.94 43.12 42.91 43.04 0.1M
2023-09-06 43.38 43.42 43.03 43.21 0.1M
2023-09-05 43.63 43.66 43.46 43.51 0.0M
2023-09-01 43.96 43.96 43.53 43.65 0.0M
2023-08-31 43.78 43.86 43.68 43.70 0.1M
2023-08-30 43.51 43.70 43.43 43.65 0.1M
2023-08-29 42.92 43.53 42.92 43.50 0.0M
2023-08-28 42.76 42.89 42.69 42.85 0.0M
2023-08-25 42.51 42.64 42.12 42.53 0.0M
2023-08-24 43.03 43.07 42.27 42.27 0.0M
2023-08-23 42.52 42.99 42.52 42.87 0.1M
2023-08-22 42.68 42.68 42.38 42.41 0.1M
2023-08-21 42.41 42.61 42.18 42.57 0.0M
2023-08-18 42.07 42.32 42.02 42.23 0.0M
2023-08-17 42.86 42.86 42.25 42.30 0.0M
2023-08-16 43.04 43.13 42.68 42.70 0.0M
2023-08-15 43.37 43.37 42.98 43.05 0.0M
2023-08-14 43.19 43.51 43.19 43.49 0.0M
2023-08-11 43.22 43.41 43.14 43.29 0.1M
2023-08-10 43.73 43.94 43.32 43.39 0.0M
2023-08-09 43.61 43.65 43.28 43.31 0.0M
2023-08-08 43.50 43.68 43.34 43.63 0.0M
2023-08-07 43.65 43.88 43.60 43.88 0.0M
2023-08-04 43.97 44.05 43.46 43.49 0.0M
2023-08-03 43.58 43.92 43.58 43.67 0.0M
2023-08-02 44.13 44.13 43.76 43.83 0.0M
2023-08-01 44.45 44.53 44.40 44.45 0.0M
2023-07-31 44.55 44.59 44.41 44.58 0.1M
2023-07-28 44.42 44.54 44.26 44.49 0.0M
2023-07-27 44.60 44.68 43.94 44.02 0.0M
2023-07-26 44.19 44.34 44.06 44.22 0.1M
2023-07-25 44.16 44.41 44.16 44.32 0.0M
2023-07-24 44.01 44.18 44.01 44.09 0.0M
2023-07-21 44.18 44.18 43.94 43.98 0.0M
2023-07-20 44.23 44.24 43.96 44.00 0.0M
2023-07-19 44.40 44.44 44.26 44.38 0.1M
2023-07-18 43.93 44.36 43.93 44.31 0.0M
2023-07-17 43.74 44.04 43.74 43.94 0.0M
2023-07-14 43.89 43.95 43.74 43.78 0.0M
2023-07-13 43.64 43.92 43.64 43.83 0.0M
2023-07-12 43.55 43.66 43.44 43.47 0.1M
2023-07-11 43.18 43.33 43.10 43.33 0.0M
2023-07-10 42.76 43.07 42.76 43.07 0.0M
2023-07-07 42.74 43.15 42.73 42.79 0.0M
2023-07-06 42.78 42.95 42.73 42.92 0.0M
2023-07-05 43.27 43.32 43.15 43.30 0.1M
2023-07-03 43.33 43.41 43.22 43.38 0.0M
2023-06-30 43.22 43.45 43.09 43.36 0.0M
2023-06-29 42.70 42.90 42.57 42.90 0.1M
2023-06-28 42.54 42.76 42.54 42.69 0.1M
2023-06-27 42.23 42.71 42.23 42.71 0.0M
2023-06-26 42.24 42.40 42.20 42.23 0.0M
2023-06-23 42.31 42.48 42.25 42.29 0.0M
2023-06-22 42.45 42.68 42.34 42.68 0.0M
2023-06-21 42.59 42.68 42.45 42.50 0.0M
2023-06-20 42.71 42.73 42.47 42.66 0.0M
2023-06-16 43.20 43.23 42.94 42.94 0.1M
2023-06-15 42.56 43.14 42.56 43.03 0.0M
2023-06-14 42.51 42.68 42.20 42.52 0.1M
2023-06-13 42.44 42.59 42.38 42.53 0.0M
2023-06-12 42.01 42.23 41.86 42.20 0.0M
2023-06-09 41.90 42.06 41.71 41.82 0.1M
2023-06-08 41.49 41.86 41.48 41.84 0.0M
2023-06-07 41.56 41.76 41.51 41.56 0.0M
2023-06-06 41.34 41.65 41.34 41.64 0.0M
2023-06-05 41.59 41.74 41.47 41.50 0.0M
2023-06-02 41.29 41.70 41.24 41.65 0.1M
2023-06-01 40.53 41.03 40.53 40.95 0.0M
2023-05-31 40.68 40.69 40.52 40.56 0.1M
2023-05-30 41.21 41.21 40.74 40.88 0.1M
2023-05-26 40.46 40.96 40.46 40.88 0.0M
2023-05-25 40.27 40.42 40.05 40.28 0.0M
2023-05-24 40.08 40.12 39.89 39.96 0.0M
2023-05-23 40.59 40.63 40.28 40.29 0.0M
2023-05-22 40.81 40.89 40.61 40.73 0.0M
2023-05-19 40.89 40.93 40.64 40.75 0.0M
2023-05-18 40.42 40.86 40.39 40.85 0.0M
2023-05-17 40.12 40.45 39.98 40.42 0.0M
2023-05-16 40.00 40.08 39.89 39.89 0.1M
2023-05-15 40.07 40.21 39.95 40.15 0.0M
2023-05-12 40.16 40.16 39.76 39.99 0.0M
2023-05-11 39.95 40.03 39.81 39.99 0.0M
2023-05-10 40.20 40.20 39.79 40.06 0.0M
2023-05-09 39.88 40.05 39.88 39.93 0.1M
2023-05-08 40.29 40.29 40.06 40.10 0.0M
2023-05-05 39.85 40.27 39.85 40.13 0.0M
2023-05-04 39.71 39.71 39.31 39.39 0.0M
2023-05-03 40.28 40.28 39.70 39.70 0.0M
2023-05-02 40.26 40.28 39.72 40.00 0.0M
2023-05-01 40.42 40.57 40.37 40.41 0.0M
2023-04-28 39.96 40.40 39.96 40.40 0.0M
2023-04-27 39.49 40.06 39.49 40.06 0.0M
2023-04-26 39.64 39.72 39.31 39.40 0.0M
2023-04-25 39.95 39.99 39.54 39.54 0.1M
2023-04-24 40.12 40.27 40.05 40.22 0.1M
2023-04-21 40.20 40.24 40.01 40.19 0.0M
2023-04-20 40.07 40.41 40.06 40.19 0.1M
2023-04-19 40.26 40.47 40.24 40.43 0.0M
2023-04-18 40.59 40.59 40.38 40.50 0.0M
2023-04-17 40.33 40.35 40.10 40.35 0.0M
2023-04-14 40.24 40.40 40.04 40.20 0.0M
2023-04-13 39.97 40.39 39.91 40.34 0.1M
2023-04-12 40.24 40.24 39.86 39.93 0.0M
2023-04-11 39.98 40.13 39.94 39.96 0.0M
2023-04-10 39.53 39.93 39.53 39.91 0.0M
2023-04-06 39.53 39.84 39.53 39.78 0.0M
2023-04-05 39.86 39.86 39.55 39.73 0.0M
2023-04-04 40.33 40.33 39.81 39.90 0.0M
2023-04-03 40.18 40.36 40.10 40.36 0.0M
2023-03-31 39.83 40.17 39.77 40.15 0.0M
2023-03-30 39.71 39.71 39.49 39.62 0.0M
2023-03-29 39.19 39.43 39.17 39.39 0.0M
2023-03-28 38.79 38.90 38.67 38.82 0.0M
2023-03-27 38.94 38.99 38.73 38.80 0.0M
2023-03-24 38.25 38.70 38.07 38.70 0.0M
2023-03-23 38.75 39.12 38.27 38.54 0.1M
2023-03-22 39.15 39.35 38.42 38.45 0.1M
2023-03-21 39.01 39.17 38.79 39.05 0.0M
2023-03-20 38.41 38.70 38.41 38.64 0.0M
2023-03-17 38.54 38.62 38.12 38.24 0.0M
2023-03-16 37.96 38.86 37.96 38.78 0.0M
2023-03-15 38.02 38.16 37.64 38.14 0.0M
2023-03-14 38.78 38.99 38.37 38.79 0.1M
2023-03-13 37.99 38.55 37.70 38.11 0.0M
2023-03-10 39.00 39.22 38.39 38.51 0.0M
2023-03-09 39.98 39.99 39.10 39.10 0.2M
2023-03-08 39.85 39.85 39.56 39.79 0.0M
2023-03-07 40.35 40.40 39.74 39.79 0.0M
2023-03-06 40.60 40.61 40.36 40.39 0.0M
2023-03-03 40.02 40.46 39.99 40.43 0.0M
2023-03-02 39.41 39.99 39.41 39.87 0.0M
2023-03-01 39.54 39.72 39.46 39.59 0.0M
2023-02-28 39.75 39.92 39.68 39.68 0.0M
2023-02-27 39.97 40.15 39.76 39.81 0.1M
2023-02-24 39.59 39.76 39.40 39.69 0.0M
2023-02-23 40.22 40.22 39.62 40.08 0.3M
2023-02-22 39.94 40.10 39.75 39.84 0.0M
2023-02-21 40.23 40.36 39.88 39.92 0.0M
2023-02-17 40.44 40.63 40.31 40.58 0.0M
2023-02-16 40.69 41.02 40.63 40.68 0.0M
2023-02-15 40.90 41.14 40.77 41.14 0.0M
2023-02-14 41.13 41.31 40.76 41.11 0.0M
2023-02-13 40.75 41.14 40.75 41.10 0.0M
2023-02-10 40.49 40.71 40.43 40.70 0.1M
2023-02-09 41.28 41.28 40.41 40.48 0.1M
2023-02-08 41.01 41.10 40.74 40.82 0.0M
2023-02-07 40.61 41.19 40.48 41.12 0.0M
2023-02-06 40.62 40.77 40.54 40.71 0.0M
2023-02-03 40.81 41.21 40.81 40.90 0.0M
2023-02-02 41.16 41.26 40.89 41.14 0.1M
2023-02-01 40.53 41.30 40.42 40.99 0.0M
2023-01-31 40.14 40.66 40.14 40.66 0.0M
2023-01-30 40.36 40.44 40.10 40.11 0.0M
2023-01-27 40.42 40.69 40.40 40.48 0.0M
2023-01-26 40.42 40.52 40.14 40.52 0.0M
2023-01-25 39.82 40.22 39.61 40.20 0.0M
2023-01-24 40.10 40.22 39.95 40.17 0.0M
2023-01-23 39.83 40.34 39.83 40.16 0.0M
2023-01-20 39.38 39.77 39.17 39.77 0.0M
2023-01-19 39.29 39.43 39.10 39.16 0.0M
2023-01-18 40.43 40.43 39.50 39.50 0.0M
2023-01-17 40.37 40.49 40.22 40.27 0.0M
2023-01-13 39.94 40.37 39.89 40.33 0.0M
2023-01-12 39.90 40.29 39.90 40.17 0.0M
2023-01-11 39.89 40.08 39.73 40.08 0.1M
2023-01-10 39.56 39.72 39.34 39.72 0.0M
2023-01-09 39.74 40.03 39.44 39.44 0.0M
2023-01-06 39.05 39.66 38.86 39.60 0.0M
2023-01-05 38.90 38.90 38.64 38.67 0.0M
2023-01-04 38.83 39.24 38.78 39.01 0.0M
2023-01-03 39.20 39.20 38.45 38.74 0.0M