State Street US Sector Rotation ETF (XLSR)
NYSEARCA: XLSR · Real-Time Price · USD
57.96
-0.88 (-1.49%)
At close: Mar 20, 2026, 4:00 PM EDT
57.96
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT
XLSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 58.71 | 58.71 | 57.66 | 57.96 | 57.96 | -1.49% | 115,620 |
| Mar 19, 2026 | 58.65 | 59.09 | 58.47 | 58.84 | 58.84 | -0.29% | 104,315 |
| Mar 18, 2026 | 59.47 | 59.55 | 59.00 | 59.01 | 59.01 | -1.19% | 62,674 |
| Mar 17, 2026 | 59.81 | 59.97 | 59.69 | 59.72 | 59.72 | 0.20% | 27,224 |
| Mar 16, 2026 | 59.60 | 59.87 | 59.54 | 59.60 | 59.60 | 1.03% | 58,567 |
| Mar 13, 2026 | 59.71 | 59.93 | 58.93 | 59.00 | 59.00 | -0.76% | 42,782 |
| Mar 12, 2026 | 59.94 | 59.96 | 59.42 | 59.45 | 59.45 | -1.65% | 56,388 |
| Mar 11, 2026 | 60.46 | 60.52 | 60.21 | 60.44 | 60.44 | 0.02% | 61,190 |
| Mar 10, 2026 | 60.49 | 60.89 | 60.24 | 60.43 | 60.43 | -0.15% | 75,521 |
| Mar 9, 2026 | 59.38 | 60.64 | 59.14 | 60.52 | 60.52 | 1.03% | 572,299 |
| Mar 6, 2026 | 59.68 | 60.18 | 59.68 | 59.90 | 59.90 | -1.22% | 107,879 |
| Mar 5, 2026 | 60.84 | 61.00 | 60.12 | 60.64 | 60.64 | -0.80% | 57,814 |
| Mar 4, 2026 | 60.78 | 61.24 | 60.69 | 61.13 | 61.13 | 0.72% | 32,475 |
| Mar 3, 2026 | 60.23 | 60.89 | 59.78 | 60.69 | 60.69 | -0.83% | 53,319 |
| Mar 2, 2026 | 60.51 | 61.39 | 60.51 | 61.21 | 61.21 | -0.14% | 54,420 |
| Feb 27, 2026 | 60.76 | 61.29 | 60.76 | 61.29 | 61.29 | -0.24% | 58,233 |
| Feb 26, 2026 | 61.80 | 61.80 | 60.94 | 61.44 | 61.44 | -0.47% | 52,500 |
| Feb 25, 2026 | 61.41 | 61.75 | 61.41 | 61.73 | 61.73 | 0.93% | 50,555 |
| Feb 24, 2026 | 60.77 | 61.20 | 60.73 | 61.16 | 61.16 | 0.56% | 26,970 |
| Feb 23, 2026 | 61.52 | 61.62 | 60.72 | 60.82 | 60.82 | -1.12% | 98,113 |
| Feb 20, 2026 | 60.80 | 61.56 | 60.80 | 61.51 | 61.51 | 0.89% | 52,911 |
| Feb 19, 2026 | 60.92 | 61.09 | 60.74 | 60.97 | 60.97 | -0.20% | 51,767 |
| Feb 18, 2026 | 60.82 | 61.33 | 60.82 | 61.10 | 61.10 | 0.47% | 52,213 |
| Feb 17, 2026 | 60.61 | 61.00 | 60.27 | 60.81 | 60.81 | 0.18% | 67,961 |
| Feb 13, 2026 | 60.73 | 61.10 | 60.61 | 60.70 | 60.70 | -0.15% | 39,884 |
| Feb 12, 2026 | 61.95 | 61.95 | 60.75 | 60.79 | 60.79 | -1.62% | 64,396 |
| Feb 11, 2026 | 62.20 | 62.30 | 61.66 | 61.79 | 61.79 | -0.31% | 39,821 |
| Feb 10, 2026 | 62.28 | 62.39 | 61.99 | 61.99 | 61.99 | -0.60% | 78,182 |
| Feb 9, 2026 | 61.97 | 62.51 | 61.92 | 62.36 | 62.36 | 0.40% | 152,438 |
| Feb 6, 2026 | 61.49 | 62.11 | 61.47 | 62.11 | 62.11 | 1.75% | 39,991 |
| Feb 5, 2026 | 61.02 | 61.39 | 60.69 | 61.04 | 61.04 | -1.04% | 59,559 |
| Feb 4, 2026 | 62.10 | 62.12 | 61.35 | 61.68 | 61.68 | -0.54% | 51,358 |
| Feb 3, 2026 | 63.02 | 63.02 | 61.64 | 62.01 | 62.01 | -1.47% | 51,403 |
| Feb 2, 2026 | 62.31 | 63.06 | 62.31 | 62.94 | 62.94 | 0.70% | 40,058 |
| Jan 30, 2026 | 62.60 | 62.74 | 62.27 | 62.50 | 62.50 | -0.56% | 34,754 |
| Jan 29, 2026 | 63.05 | 63.05 | 61.85 | 62.85 | 62.85 | 0.03% | 60,405 |
| Jan 28, 2026 | 62.82 | 62.95 | 62.64 | 62.83 | 62.83 | 0.14% | 41,156 |
| Jan 27, 2026 | 62.76 | 62.92 | 62.73 | 62.74 | 62.74 | 0.14% | 21,508 |
| Jan 26, 2026 | 62.23 | 62.76 | 62.23 | 62.65 | 62.65 | 0.80% | 24,727 |
| Jan 23, 2026 | 62.00 | 62.29 | 62.00 | 62.15 | 62.15 | 0.02% | 44,192 |
| Jan 22, 2026 | 62.12 | 62.40 | 61.99 | 62.14 | 62.14 | 0.80% | 32,299 |
| Jan 21, 2026 | 61.02 | 61.96 | 61.02 | 61.64 | 61.64 | 1.11% | 44,771 |
| Jan 20, 2026 | 61.13 | 61.62 | 60.93 | 60.97 | 60.97 | -2.04% | 43,611 |
| Jan 16, 2026 | 62.65 | 62.65 | 62.21 | 62.24 | 62.23 | -0.28% | 41,799 |
| Jan 15, 2026 | 62.73 | 62.74 | 62.35 | 62.41 | 62.41 | 0.10% | 35,038 |
| Jan 14, 2026 | 62.37 | 62.38 | 61.99 | 62.35 | 62.35 | -0.60% | 42,132 |
| Jan 13, 2026 | 62.90 | 63.03 | 62.50 | 62.73 | 62.73 | -0.32% | 30,317 |
| Jan 12, 2026 | 62.52 | 62.99 | 62.52 | 62.93 | 62.93 | 0.14% | 109,815 |
| Jan 9, 2026 | 62.62 | 62.97 | 62.53 | 62.84 | 62.84 | 0.42% | 72,927 |
| Jan 8, 2026 | 62.84 | 62.84 | 62.43 | 62.58 | 62.58 | -0.35% | 70,983 |