State Street US Sector Rotation ETF (XLSR)
NYSEARCA: XLSR · Real-Time Price · USD
66.85
+0.28 (0.42%)
Oct 20, 2026, 4:00 PM EDT - Market closed
XLSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 67.00 | 67.00 | 66.81 | 66.85 | 66.85 | 0.42% | 66,108 |
| Oct 19, 2026 | 66.41 | 66.87 | 66.41 | 66.57 | 66.57 | 0.52% | 64,981 |
| Oct 16, 2026 | 67.40 | 67.40 | 66.01 | 66.23 | 66.23 | -1.48% | 43,952 |
| Oct 15, 2026 | 66.65 | 67.36 | 66.62 | 67.22 | 67.22 | 0.55% | 60,535 |
| Oct 14, 2026 | 67.33 | 67.55 | 66.71 | 66.85 | 66.85 | -1.01% | 54,071 |
| Oct 13, 2026 | 67.45 | 67.70 | 67.45 | 67.53 | 67.53 | -0.16% | 69,801 |
| Oct 12, 2026 | 67.74 | 67.77 | 67.55 | 67.64 | 67.64 | -0.01% | 93,952 |
| Oct 9, 2026 | 67.39 | 67.72 | 67.39 | 67.65 | 67.65 | 0.64% | 53,335 |
| Oct 8, 2026 | 67.36 | 67.45 | 66.97 | 67.22 | 67.22 | -0.75% | 137,828 |
| Oct 7, 2026 | 67.42 | 67.74 | 67.32 | 67.73 | 67.73 | 0.14% | 39,557 |
| Oct 6, 2026 | 67.77 | 67.86 | 67.63 | 67.64 | 67.64 | 0.35% | 32,970 |
| Oct 5, 2026 | 66.95 | 67.56 | 66.95 | 67.40 | 67.40 | 0.72% | 45,633 |
| Oct 2, 2026 | 66.99 | 67.14 | 66.75 | 66.92 | 66.92 | 0.75% | 62,240 |
| Oct 1, 2026 | 66.69 | 66.69 | 66.10 | 66.42 | 66.42 | 0.02% | 75,209 |
| Sep 30, 2026 | 66.67 | 67.00 | 66.41 | 66.41 | 66.41 | -0.14% | 35,072 |
| Sep 29, 2026 | 66.78 | 66.78 | 66.30 | 66.50 | 66.50 | -0.17% | 42,648 |
| Sep 28, 2026 | 66.91 | 66.91 | 66.44 | 66.61 | 66.61 | -0.72% | 96,882 |
| Sep 25, 2026 | 66.98 | 67.11 | 66.66 | 67.09 | 67.09 | 0.41% | 51,561 |
| Sep 24, 2026 | 66.34 | 66.93 | 66.34 | 66.88 | 66.82 | 0.26% | 47,411 |
| Sep 23, 2026 | 66.96 | 66.97 | 66.60 | 66.71 | 66.65 | -0.82% | 46,301 |
| Sep 22, 2026 | 67.20 | 67.43 | 67.20 | 67.26 | 67.20 | -0.04% | 57,438 |
| Sep 21, 2026 | 66.38 | 67.41 | 66.38 | 67.29 | 67.22 | 1.84% | 55,278 |
| Sep 18, 2026 | 66.14 | 66.14 | 65.76 | 66.07 | 66.01 | 0.07% | 37,521 |
| Sep 17, 2026 | 65.99 | 66.03 | 65.80 | 66.03 | 65.96 | 1.22% | 41,606 |
| Sep 16, 2026 | 65.60 | 65.82 | 64.91 | 65.23 | 65.17 | -0.37% | 36,745 |
| Sep 15, 2026 | 65.55 | 65.63 | 65.36 | 65.47 | 65.41 | -0.41% | 38,798 |
| Sep 14, 2026 | 65.48 | 65.90 | 65.44 | 65.74 | 65.68 | -0.15% | 31,624 |
| Sep 11, 2026 | 65.81 | 66.05 | 65.81 | 65.84 | 65.78 | 0.87% | 38,870 |
| Sep 10, 2026 | 65.32 | 65.42 | 65.12 | 65.27 | 65.21 | -0.57% | 52,014 |
| Sep 9, 2026 | 65.87 | 65.87 | 65.51 | 65.64 | 65.58 | -0.39% | 65,724 |
| Sep 8, 2026 | 66.12 | 66.12 | 65.85 | 65.90 | 65.84 | -0.55% | 35,609 |
| Sep 4, 2026 | 66.42 | 66.51 | 66.14 | 66.26 | 66.20 | -0.36% | 37,762 |
| Sep 3, 2026 | 66.08 | 66.60 | 66.08 | 66.50 | 66.44 | 0.99% | 37,192 |
| Sep 2, 2026 | 65.66 | 65.98 | 65.66 | 65.85 | 65.79 | 0.55% | 42,813 |
| Sep 1, 2026 | 65.58 | 65.76 | 65.41 | 65.49 | 65.43 | -0.87% | 30,974 |
| Aug 31, 2026 | 66.14 | 66.14 | 65.80 | 66.06 | 66.00 | -0.29% | 32,002 |
| Aug 28, 2026 | 66.54 | 66.71 | 66.22 | 66.25 | 66.19 | -0.35% | 41,097 |
| Aug 27, 2026 | 66.17 | 66.57 | 66.17 | 66.48 | 66.42 | 0.73% | 43,581 |
| Aug 26, 2026 | 66.00 | 66.13 | 65.82 | 66.00 | 65.94 | -0.01% | 38,882 |
| Aug 25, 2026 | 66.12 | 66.12 | 65.84 | 66.01 | 65.94 | 0.34% | 38,192 |
| Aug 24, 2026 | 65.98 | 65.98 | 65.65 | 65.78 | 65.72 | -0.40% | 38,835 |
| Aug 21, 2026 | 66.01 | 66.28 | 65.95 | 66.05 | 65.99 | 0.42% | 37,565 |
| Aug 20, 2026 | 66.10 | 66.25 | 65.78 | 65.78 | 65.71 | -0.88% | 50,300 |
| Aug 19, 2026 | 66.55 | 66.65 | 66.33 | 66.36 | 66.29 | 0.26% | 59,672 |
| Aug 18, 2026 | 66.27 | 66.38 | 66.18 | 66.19 | 66.12 | -0.73% | 42,884 |
| Aug 17, 2026 | 67.00 | 67.00 | 66.67 | 66.67 | 66.61 | -0.39% | 32,767 |
| Aug 14, 2026 | 67.09 | 67.19 | 66.87 | 66.93 | 66.86 | -0.25% | 46,030 |
| Aug 13, 2026 | 66.84 | 67.20 | 66.84 | 67.10 | 67.03 | 0.67% | 39,221 |
| Aug 12, 2026 | 66.66 | 66.77 | 66.44 | 66.65 | 66.59 | 0.28% | 47,134 |
| Aug 11, 2026 | 67.00 | 67.00 | 66.42 | 66.47 | 66.40 | -0.35% | 43,138 |