State Street US Sector Rotation ETF (XLSR)
NYSEARCA: XLSR · Real-Time Price · USD
62.88
+0.26 (0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed
XLSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.71 | 63.04 | 62.71 | 62.88 | 62.88 | 0.42% | 54,365 |
| Dec 4, 2025 | 62.81 | 62.81 | 62.36 | 62.62 | 62.62 | 0.13% | 35,721 |
| Dec 3, 2025 | 62.40 | 62.68 | 62.30 | 62.54 | 62.54 | 0.05% | 33,241 |
| Dec 2, 2025 | 62.51 | 62.75 | 62.36 | 62.51 | 62.51 | 0.26% | 39,237 |
| Dec 1, 2025 | 62.28 | 62.62 | 62.28 | 62.35 | 62.35 | -0.65% | 31,977 |
| Nov 28, 2025 | 62.72 | 62.76 | 62.53 | 62.76 | 62.76 | 0.26% | 13,134 |
| Nov 26, 2025 | 62.53 | 62.74 | 62.38 | 62.60 | 62.60 | 0.44% | 46,406 |
| Nov 25, 2025 | 61.77 | 62.42 | 61.58 | 62.33 | 62.33 | 1.13% | 57,758 |
| Nov 24, 2025 | 60.97 | 61.68 | 60.97 | 61.63 | 61.63 | 2.12% | 31,148 |
| Nov 21, 2025 | 59.91 | 60.92 | 59.74 | 60.35 | 60.35 | 1.21% | 48,156 |
| Nov 20, 2025 | 61.63 | 61.70 | 59.63 | 59.63 | 59.63 | -1.45% | 54,055 |
| Nov 19, 2025 | 60.47 | 61.15 | 60.23 | 60.51 | 60.51 | 0.32% | 46,073 |
| Nov 18, 2025 | 60.36 | 60.66 | 59.72 | 60.32 | 60.32 | -0.40% | 38,286 |
| Nov 17, 2025 | 61.01 | 61.24 | 60.34 | 60.56 | 60.56 | -0.56% | 39,228 |
| Nov 14, 2025 | 60.31 | 61.23 | 60.14 | 60.90 | 60.90 | -0.18% | 25,629 |
| Nov 13, 2025 | 61.54 | 61.78 | 60.94 | 61.01 | 61.01 | -1.52% | 40,701 |
| Nov 12, 2025 | 61.96 | 61.97 | 61.67 | 61.95 | 61.95 | 0.26% | 69,095 |
| Nov 11, 2025 | 61.36 | 61.83 | 61.36 | 61.79 | 61.79 | 0.45% | 23,883 |
| Nov 10, 2025 | 61.27 | 61.59 | 60.98 | 61.52 | 61.52 | 1.93% | 21,056 |
| Nov 7, 2025 | 60.02 | 60.35 | 59.56 | 60.35 | 60.35 | -0.26% | 28,089 |
| Nov 6, 2025 | 60.93 | 61.04 | 60.38 | 60.51 | 60.51 | -0.95% | 39,962 |
| Nov 5, 2025 | 60.85 | 61.37 | 60.83 | 61.08 | 61.08 | 0.43% | 32,079 |
| Nov 4, 2025 | 60.81 | 61.28 | 60.74 | 60.82 | 60.82 | -1.20% | 26,006 |
| Nov 3, 2025 | 61.73 | 61.73 | 61.37 | 61.56 | 61.56 | -0.05% | 32,140 |
| Oct 31, 2025 | 61.80 | 61.80 | 61.33 | 61.59 | 61.59 | -0.02% | 30,349 |
| Oct 30, 2025 | 62.00 | 62.14 | 61.60 | 61.60 | 61.60 | -1.08% | 31,444 |
| Oct 29, 2025 | 62.41 | 62.44 | 61.92 | 62.27 | 62.27 | 0.21% | 123,764 |
| Oct 28, 2025 | 62.05 | 62.32 | 61.94 | 62.14 | 62.14 | 0.27% | 213,684 |
| Oct 27, 2025 | 61.62 | 61.98 | 61.62 | 61.97 | 61.97 | 1.42% | 42,950 |
| Oct 24, 2025 | 60.90 | 61.21 | 60.90 | 61.10 | 61.10 | 0.93% | 25,630 |
| Oct 23, 2025 | 60.28 | 60.63 | 60.28 | 60.54 | 60.54 | 0.48% | 22,420 |
| Oct 22, 2025 | 60.54 | 60.61 | 59.94 | 60.25 | 60.25 | -0.46% | 32,499 |
| Oct 21, 2025 | 60.60 | 60.64 | 60.42 | 60.53 | 60.53 | -0.20% | 53,731 |
| Oct 20, 2025 | 60.42 | 60.75 | 60.39 | 60.65 | 60.65 | 1.12% | 36,273 |
| Oct 17, 2025 | 59.48 | 60.10 | 59.37 | 59.98 | 59.98 | 0.67% | 34,253 |
| Oct 16, 2025 | 59.97 | 60.30 | 59.37 | 59.58 | 59.58 | -0.38% | 35,171 |
| Oct 15, 2025 | 59.86 | 60.18 | 59.36 | 59.81 | 59.81 | 0.62% | 29,015 |
| Oct 14, 2025 | 59.11 | 59.73 | 58.75 | 59.44 | 59.44 | -0.30% | 44,469 |
| Oct 13, 2025 | 59.45 | 59.70 | 59.38 | 59.62 | 59.62 | 1.46% | 32,921 |
| Oct 10, 2025 | 60.40 | 60.53 | 58.76 | 58.76 | 58.76 | -2.55% | 49,461 |
| Oct 9, 2025 | 60.45 | 60.45 | 60.16 | 60.30 | 60.30 | -0.14% | 128,451 |
| Oct 8, 2025 | 60.19 | 60.38 | 60.18 | 60.38 | 60.38 | 0.57% | 71,677 |
| Oct 7, 2025 | 60.29 | 60.29 | 59.93 | 60.04 | 60.04 | -0.33% | 78,497 |
| Oct 6, 2025 | 60.25 | 60.35 | 60.06 | 60.24 | 60.24 | 0.28% | 55,734 |
| Oct 3, 2025 | 60.14 | 60.36 | 60.02 | 60.07 | 60.07 | - | 33,449 |
| Oct 2, 2025 | 60.02 | 60.11 | 59.84 | 60.07 | 60.07 | - | 35,916 |
| Oct 1, 2025 | 59.49 | 60.10 | 59.49 | 60.07 | 60.07 | 0.77% | 44,712 |
| Sep 30, 2025 | 59.15 | 59.63 | 59.04 | 59.61 | 59.61 | 0.64% | 35,738 |
| Sep 29, 2025 | 59.26 | 59.38 | 59.07 | 59.23 | 59.23 | 0.25% | 26,978 |
| Sep 26, 2025 | 58.86 | 59.08 | 58.68 | 59.08 | 59.08 | 0.58% | 53,618 |
| Sep 25, 2025 | 58.97 | 58.97 | 58.56 | 58.74 | 58.74 | -0.79% | 52,725 |
| Sep 24, 2025 | 59.44 | 59.44 | 59.06 | 59.21 | 59.21 | -0.42% | 31,253 |
| Sep 23, 2025 | 59.75 | 59.82 | 59.41 | 59.46 | 59.37 | -0.59% | 28,862 |
| Sep 22, 2025 | 59.52 | 59.85 | 59.52 | 59.81 | 59.72 | 0.22% | 36,497 |
| Sep 19, 2025 | 59.72 | 59.73 | 59.46 | 59.68 | 59.59 | 0.34% | 35,051 |
| Sep 18, 2025 | 59.44 | 59.63 | 59.42 | 59.48 | 59.39 | 0.41% | 37,255 |
| Sep 17, 2025 | 59.29 | 59.39 | 58.94 | 59.24 | 59.15 | -0.08% | 54,038 |
| Sep 16, 2025 | 59.26 | 59.39 | 59.18 | 59.29 | 59.20 | - | 46,427 |
| Sep 15, 2025 | 59.32 | 59.32 | 59.17 | 59.29 | 59.20 | 0.51% | 25,945 |
| Sep 12, 2025 | 58.97 | 59.12 | 58.93 | 58.99 | 58.90 | -0.07% | 28,357 |
| Sep 11, 2025 | 58.71 | 59.10 | 58.62 | 59.03 | 58.94 | 0.94% | 25,574 |
| Sep 10, 2025 | 58.77 | 58.77 | 58.35 | 58.48 | 58.39 | -0.27% | 92,665 |
| Sep 9, 2025 | 58.29 | 58.64 | 58.29 | 58.64 | 58.55 | 0.55% | 30,230 |
| Sep 8, 2025 | 58.29 | 58.41 | 58.24 | 58.32 | 58.23 | 0.21% | 31,656 |
| Sep 5, 2025 | 58.46 | 58.65 | 57.95 | 58.20 | 58.11 | -0.27% | 28,663 |
| Sep 4, 2025 | 57.92 | 58.36 | 57.80 | 58.36 | 58.27 | 1.06% | 33,102 |
| Sep 3, 2025 | 57.62 | 57.84 | 57.51 | 57.75 | 57.66 | 0.93% | 24,587 |
| Sep 2, 2025 | 56.80 | 57.32 | 56.64 | 57.22 | 57.13 | -0.58% | 39,162 |
| Aug 29, 2025 | 57.72 | 57.81 | 57.40 | 57.56 | 57.47 | -0.44% | 28,521 |
| Aug 28, 2025 | 57.57 | 57.87 | 57.56 | 57.81 | 57.72 | 0.45% | 16,176 |
| Aug 27, 2025 | 57.37 | 57.67 | 57.37 | 57.55 | 57.46 | 0.03% | 32,984 |
| Aug 26, 2025 | 57.26 | 57.53 | 57.22 | 57.53 | 57.44 | 0.37% | 23,729 |
| Aug 25, 2025 | 57.30 | 57.53 | 57.30 | 57.32 | 57.23 | -0.22% | 25,355 |
| Aug 22, 2025 | 56.71 | 57.52 | 56.71 | 57.44 | 57.35 | 1.74% | 22,994 |
| Aug 21, 2025 | 56.52 | 56.68 | 56.34 | 56.46 | 56.37 | -0.33% | 33,225 |
| Aug 20, 2025 | 56.74 | 56.83 | 56.23 | 56.65 | 56.56 | -0.26% | 35,352 |
| Aug 19, 2025 | 57.10 | 57.16 | 56.75 | 56.80 | 56.71 | -0.76% | 25,211 |
| Aug 18, 2025 | 57.22 | 57.28 | 57.09 | 57.23 | 57.14 | -0.08% | 28,208 |
| Aug 15, 2025 | 57.46 | 57.46 | 57.12 | 57.28 | 57.19 | -0.09% | 28,056 |
| Aug 14, 2025 | 57.21 | 57.34 | 56.95 | 57.33 | 57.24 | 0.39% | 20,976 |
| Aug 13, 2025 | 57.04 | 57.21 | 57.03 | 57.11 | 57.02 | 0.35% | 34,930 |
| Aug 12, 2025 | 56.53 | 56.91 | 56.50 | 56.91 | 56.82 | 1.35% | 46,796 |
| Aug 11, 2025 | 56.23 | 56.44 | 56.12 | 56.15 | 56.07 | -0.14% | 56,180 |
| Aug 8, 2025 | 55.97 | 56.26 | 55.97 | 56.23 | 56.14 | 0.97% | 27,577 |
| Aug 7, 2025 | 56.15 | 56.15 | 55.46 | 55.69 | 55.60 | -0.41% | 26,812 |
| Aug 6, 2025 | 55.70 | 55.96 | 55.52 | 55.92 | 55.83 | 0.67% | 24,262 |
| Aug 5, 2025 | 55.79 | 55.89 | 55.53 | 55.55 | 55.46 | -0.39% | 37,947 |
| Aug 4, 2025 | 55.27 | 55.77 | 55.26 | 55.77 | 55.68 | 1.46% | 30,620 |
| Aug 1, 2025 | 55.29 | 55.33 | 54.79 | 54.97 | 54.88 | -1.89% | 30,041 |
| Jul 31, 2025 | 56.63 | 56.70 | 55.93 | 56.03 | 55.94 | 0.06% | 29,551 |
| Jul 30, 2025 | 56.10 | 56.24 | 55.72 | 55.99 | 55.90 | -0.14% | 39,164 |
| Jul 29, 2025 | 56.37 | 56.37 | 56.03 | 56.07 | 55.98 | -0.18% | 45,585 |
| Jul 28, 2025 | 56.24 | 56.37 | 56.08 | 56.17 | 56.08 | -0.02% | 43,797 |
| Jul 25, 2025 | 56.10 | 56.26 | 56.07 | 56.18 | 56.09 | 0.23% | 28,071 |
| Jul 24, 2025 | 56.17 | 56.29 | 55.99 | 56.05 | 55.96 | 0.14% | 42,220 |
| Jul 23, 2025 | 55.95 | 56.02 | 55.74 | 55.97 | 55.88 | 0.44% | 39,479 |
| Jul 22, 2025 | 55.71 | 55.80 | 55.51 | 55.72 | 55.64 | 0.06% | 26,955 |
| Jul 21, 2025 | 55.69 | 55.95 | 55.69 | 55.69 | 55.60 | 0.37% | 58,969 |
| Jul 18, 2025 | 55.65 | 55.72 | 55.36 | 55.49 | 55.40 | 0.12% | 30,147 |
| Jul 17, 2025 | 55.09 | 55.51 | 55.09 | 55.42 | 55.33 | 0.54% | 36,177 |