State Street US Sector Rotation ETF (XLSR)

XLSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	65.54	66.16	65.54	65.93	65.93	2.03%	43,109
Jun 12, 2026	64.60	64.97	64.02	64.62	64.62	0.47%	42,613
Jun 11, 2026	63.51	64.49	63.07	64.32	64.32	1.71%	47,848
Jun 10, 2026	64.02	64.50	63.24	63.24	63.24	-1.73%	52,110
Jun 9, 2026	65.11	65.50	62.97	64.36	64.35	-0.67%	59,908
Jun 8, 2026	65.17	65.24	64.72	64.79	64.79	0.36%	48,788
Jun 5, 2026	65.89	65.94	64.29	64.55	64.55	-2.79%	879,130
Jun 4, 2026	65.89	66.50	65.89	66.41	66.41	0.18%	47,393
Jun 3, 2026	66.47	66.55	66.21	66.29	66.29	-0.45%	36,171
Jun 2, 2026	66.39	66.67	66.39	66.59	66.59	0.06%	48,680
Jun 1, 2026	66.16	66.69	66.16	66.55	66.55	0.44%	29,090
May 29, 2026	66.26	66.44	66.16	66.26	66.26	-0.02%	39,383
May 28, 2026	65.88	66.32	65.81	66.28	66.28	0.55%	32,821
May 27, 2026	65.91	66.06	65.76	65.92	65.92	0.03%	36,121
May 26, 2026	65.72	66.05	65.69	65.90	65.90	0.77%	45,477
May 22, 2026	65.52	65.62	65.36	65.40	65.40	0.24%	45,678
May 21, 2026	64.89	65.40	64.83	65.24	65.24	0.02%	41,455
May 20, 2026	64.93	65.30	64.73	65.23	65.23	0.79%	59,324
May 19, 2026	64.95	65.19	64.59	64.72	64.72	-0.71%	42,582
May 18, 2026	65.43	65.44	64.81	65.18	65.18	-0.21%	43,995
May 15, 2026	65.21	65.60	65.21	65.32	65.32	-1.03%	47,649
May 14, 2026	65.70	66.10	65.62	66.00	66.00	0.73%	113,626
May 13, 2026	65.02	65.63	64.91	65.52	65.52	0.92%	43,609
May 12, 2026	64.92	64.93	64.34	64.92	64.92	-0.22%	109,544
May 11, 2026	64.74	65.21	64.74	65.06	65.06	0.23%	71,481
May 8, 2026	64.63	64.99	64.63	64.91	64.91	0.85%	89,692
May 7, 2026	64.64	64.74	64.27	64.37	64.37	-0.52%	40,971
May 6, 2026	64.14	64.71	64.06	64.70	64.70	1.64%	35,128
May 5, 2026	63.45	63.71	63.44	63.66	63.66	0.94%	46,913
May 4, 2026	63.21	63.33	62.89	63.07	63.06	-0.39%	33,299
May 1, 2026	63.37	63.56	63.29	63.31	63.31	0.12%	37,725
Apr 30, 2026	62.55	63.29	62.48	63.24	63.24	1.44%	57,109
Apr 29, 2026	62.22	62.34	62.07	62.34	62.34	0.04%	54,691
Apr 28, 2026	62.30	62.38	62.07	62.31	62.31	-0.43%	42,114
Apr 27, 2026	62.43	62.61	62.43	62.58	62.58	0.14%	33,050
Apr 24, 2026	62.26	62.49	62.07	62.49	62.49	0.51%	53,452
Apr 23, 2026	62.21	62.42	61.72	62.17	62.17	-0.18%	35,680
Apr 22, 2026	62.21	62.31	62.08	62.29	62.28	1.10%	35,289
Apr 21, 2026	61.91	62.14	61.61	61.61	61.61	-0.60%	40,712
Apr 20, 2026	62.09	62.19	61.92	61.98	61.98	-0.45%	51,847
Apr 17, 2026	61.73	62.31	61.73	62.26	62.26	1.06%	69,205
Apr 16, 2026	61.55	61.67	61.36	61.61	61.61	0.24%	56,141
Apr 15, 2026	61.18	61.47	61.09	61.46	61.46	0.44%	60,850
Apr 14, 2026	60.68	61.19	60.68	61.19	61.19	0.99%	35,874
Apr 13, 2026	60.05	60.59	59.91	60.59	60.59	0.96%	54,086
Apr 10, 2026	60.48	60.48	60.00	60.02	60.01	-0.39%	74,797
Apr 9, 2026	60.02	60.33	59.86	60.25	60.25	0.26%	45,585
Apr 8, 2026	60.01	60.13	59.35	60.10	60.10	2.32%	104,356
Apr 7, 2026	58.38	58.75	58.05	58.73	58.73	0.31%	67,386
Apr 6, 2026	58.35	58.61	58.31	58.55	58.55	0.42%	98,632

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 15, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.