State Street US Sector Rotation ETF (XLSR)
NYSEARCA: XLSR · Real-Time Price · USD
59.90
-0.74 (-1.22%)
Mar 6, 2026, 4:00 PM EST - Market closed
XLSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 62.69 | 63.08 | 62.69 | 62.80 | 62.80 | 0.02% | 82,178 |
| Jan 6, 2026 | 62.50 | 62.81 | 62.50 | 62.79 | 62.79 | 0.55% | 90,227 |
| Jan 5, 2026 | 62.58 | 62.60 | 62.37 | 62.44 | 62.44 | 0.22% | 59,739 |
| Jan 2, 2026 | 62.63 | 62.85 | 62.10 | 62.30 | 62.30 | -0.02% | 49,225 |
| Dec 31, 2025 | 62.77 | 62.77 | 62.28 | 62.31 | 62.31 | -0.65% | 26,195 |
| Dec 30, 2025 | 62.67 | 62.88 | 62.67 | 62.72 | 62.72 | -0.04% | 28,729 |
| Dec 29, 2025 | 62.68 | 62.82 | 62.58 | 62.75 | 62.75 | -0.48% | 43,452 |
| Dec 26, 2025 | 63.13 | 63.13 | 62.98 | 63.05 | 62.97 | 0.03% | 16,799 |
| Dec 24, 2025 | 62.80 | 63.04 | 62.75 | 63.03 | 62.95 | 0.35% | 27,983 |
| Dec 23, 2025 | 62.33 | 62.81 | 62.33 | 62.81 | 62.73 | 0.58% | 33,690 |
| Dec 22, 2025 | 62.40 | 62.46 | 62.32 | 62.45 | 62.37 | 0.50% | 37,821 |
| Dec 19, 2025 | 61.74 | 62.16 | 61.74 | 62.14 | 62.06 | 1.07% | 36,016 |
| Dec 18, 2025 | 61.54 | 61.81 | 61.36 | 61.48 | 61.40 | 0.79% | 118,314 |
| Dec 17, 2025 | 61.76 | 61.76 | 60.98 | 61.00 | 60.92 | -1.31% | 54,388 |
| Dec 16, 2025 | 61.78 | 61.90 | 61.40 | 61.81 | 61.73 | -0.16% | 52,800 |
| Dec 15, 2025 | 62.39 | 62.39 | 61.77 | 61.91 | 61.83 | -0.23% | 38,090 |
| Dec 12, 2025 | 62.75 | 62.75 | 61.84 | 62.05 | 61.97 | -1.19% | 39,348 |
| Dec 11, 2025 | 62.64 | 62.83 | 62.37 | 62.80 | 62.72 | -0.10% | 52,966 |
| Dec 10, 2025 | 62.53 | 62.92 | 62.34 | 62.86 | 62.78 | 0.38% | 34,084 |
| Dec 9, 2025 | 62.60 | 62.69 | 62.55 | 62.62 | 62.54 | -0.05% | 28,824 |
| Dec 8, 2025 | 62.98 | 62.98 | 62.36 | 62.65 | 62.57 | -0.37% | 33,243 |
| Dec 5, 2025 | 62.71 | 63.04 | 62.71 | 62.88 | 62.80 | 0.42% | 54,365 |
| Dec 4, 2025 | 62.81 | 62.81 | 62.36 | 62.62 | 62.54 | 0.13% | 35,721 |
| Dec 3, 2025 | 62.40 | 62.68 | 62.30 | 62.54 | 62.46 | 0.05% | 33,241 |
| Dec 2, 2025 | 62.51 | 62.75 | 62.36 | 62.51 | 62.43 | 0.26% | 39,237 |
| Dec 1, 2025 | 62.28 | 62.62 | 62.28 | 62.35 | 62.27 | -0.65% | 31,977 |
| Nov 28, 2025 | 62.72 | 62.76 | 62.53 | 62.76 | 62.68 | 0.26% | 13,134 |
| Nov 26, 2025 | 62.53 | 62.74 | 62.38 | 62.60 | 62.52 | 0.44% | 46,406 |
| Nov 25, 2025 | 61.77 | 62.42 | 61.58 | 62.33 | 62.24 | 1.13% | 57,758 |
| Nov 24, 2025 | 60.97 | 61.68 | 60.97 | 61.63 | 61.55 | 2.12% | 31,148 |
| Nov 21, 2025 | 59.91 | 60.92 | 59.74 | 60.35 | 60.27 | 1.21% | 48,156 |
| Nov 20, 2025 | 61.63 | 61.70 | 59.63 | 59.63 | 59.55 | -1.45% | 54,055 |
| Nov 19, 2025 | 60.47 | 61.15 | 60.23 | 60.51 | 60.43 | 0.32% | 46,073 |
| Nov 18, 2025 | 60.36 | 60.66 | 59.72 | 60.32 | 60.24 | -0.40% | 38,286 |
| Nov 17, 2025 | 61.01 | 61.24 | 60.34 | 60.56 | 60.48 | -0.56% | 39,228 |
| Nov 14, 2025 | 60.31 | 61.23 | 60.14 | 60.90 | 60.82 | -0.18% | 25,629 |
| Nov 13, 2025 | 61.54 | 61.78 | 60.94 | 61.01 | 60.93 | -1.52% | 40,701 |
| Nov 12, 2025 | 61.96 | 61.97 | 61.67 | 61.95 | 61.87 | 0.26% | 69,095 |
| Nov 11, 2025 | 61.36 | 61.83 | 61.36 | 61.79 | 61.71 | 0.45% | 23,883 |
| Nov 10, 2025 | 61.27 | 61.59 | 60.98 | 61.52 | 61.43 | 1.93% | 21,056 |
| Nov 7, 2025 | 60.02 | 60.35 | 59.56 | 60.35 | 60.27 | -0.26% | 28,089 |
| Nov 6, 2025 | 60.93 | 61.04 | 60.38 | 60.51 | 60.43 | -0.95% | 39,962 |
| Nov 5, 2025 | 60.85 | 61.37 | 60.83 | 61.08 | 61.00 | 0.43% | 32,079 |
| Nov 4, 2025 | 60.81 | 61.28 | 60.74 | 60.82 | 60.74 | -1.20% | 26,006 |
| Nov 3, 2025 | 61.73 | 61.73 | 61.37 | 61.56 | 61.48 | -0.05% | 32,140 |
| Oct 31, 2025 | 61.80 | 61.80 | 61.33 | 61.59 | 61.51 | -0.02% | 30,349 |
| Oct 30, 2025 | 62.00 | 62.14 | 61.60 | 61.60 | 61.52 | -1.08% | 31,444 |
| Oct 29, 2025 | 62.41 | 62.44 | 61.92 | 62.27 | 62.19 | 0.21% | 123,764 |
| Oct 28, 2025 | 62.05 | 62.32 | 61.94 | 62.14 | 62.06 | 0.27% | 213,684 |
| Oct 27, 2025 | 61.62 | 61.98 | 61.62 | 61.97 | 61.89 | 1.42% | 42,950 |
| Oct 24, 2025 | 60.90 | 61.21 | 60.90 | 61.10 | 61.02 | 0.93% | 25,630 |
| Oct 23, 2025 | 60.28 | 60.63 | 60.28 | 60.54 | 60.46 | 0.48% | 22,420 |
| Oct 22, 2025 | 60.54 | 60.61 | 59.94 | 60.25 | 60.17 | -0.46% | 32,499 |
| Oct 21, 2025 | 60.60 | 60.64 | 60.42 | 60.53 | 60.45 | -0.20% | 53,731 |
| Oct 20, 2025 | 60.42 | 60.75 | 60.39 | 60.65 | 60.57 | 1.12% | 36,273 |
| Oct 17, 2025 | 59.48 | 60.10 | 59.37 | 59.98 | 59.90 | 0.67% | 34,253 |
| Oct 16, 2025 | 59.97 | 60.30 | 59.37 | 59.58 | 59.51 | -0.38% | 35,171 |
| Oct 15, 2025 | 59.86 | 60.18 | 59.36 | 59.81 | 59.73 | 0.62% | 29,015 |
| Oct 14, 2025 | 59.11 | 59.73 | 58.75 | 59.44 | 59.36 | -0.30% | 44,469 |
| Oct 13, 2025 | 59.45 | 59.70 | 59.38 | 59.62 | 59.54 | 1.46% | 32,921 |