MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XLSR — State Street US Sector Rotation ETF
NYSE ArcaState Street US Sector Rotation ETF
$67.22
-0.51(-0.75%)
- O
- 67.36
- H
- 67.45
- L
- 66.97
- V
- 137.73K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$67.22
Period Return+35.48%
Period High$67.86
Period Low$48.59
Avg Daily Volume52.8K
Total Trading Days365
XLSR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $67.36 | $67.45 | $66.97 | $67.22 | $-0.51 | -0.75% | 137,726 | $67.17 | $66.97 $67.45 |
| Oct 7, 2026 | $67.42 | $67.74 | $67.32 | $67.73 | +$0.09 | +0.14% | 39,559 | $67.57 | $67.32 $67.74 |
| Oct 6, 2026 | $67.77 | $67.86 | $67.63 | $67.64 | +$0.24 | +0.35% | 32,970 | $67.72 | $67.63 $67.86 |
| Oct 5, 2026 | $66.95 | $67.56 | $66.95 | $67.40 | +$0.48 | +0.72% | 45,635 | $67.30 | $66.95 $67.56 |
| Oct 2, 2026 | $66.99 | $67.14 | $66.75 | $66.92 | +$0.50 | +0.75% | 62,248 | $66.90 | $66.75 $67.14 |
| Oct 1, 2026 | $66.69 | $66.69 | $66.10 | $66.42 | +$0.01 | +0.02% | 75,213 | $66.41 | $66.10 $66.69 |
| Sep 30, 2026 | $66.67 | $67.00 | $66.41 | $66.41 | $-0.09 | -0.14% | 35,074 | $66.86 | $66.41 $67.00 |
| Sep 29, 2026 | $66.78 | $66.78 | $66.30 | $66.50 | $-0.11 | -0.17% | 50,592 | $66.46 | $66.30 $66.78 |
| Sep 28, 2026 | $66.91 | $66.91 | $66.44 | $66.61 | $-0.48 | -0.72% | 96,886 | $66.64 | $66.44 $66.91 |
| Sep 25, 2026 | $66.98 | $67.11 | $66.66 | $67.09 | +$0.21 | +0.32% | 51,562 | $66.98 | $66.66 $67.11 |
| Sep 24, 2026 | $66.34 | $66.93 | $66.34 | $66.88 | +$0.17 | +0.26% | 47,412 | $66.75 | $66.34 $66.93 |
| Sep 23, 2026 | $66.96 | $66.97 | $66.60 | $66.71 | $-0.55 | -0.82% | 46,302 | $66.82 | $66.60 $66.97 |
| Sep 22, 2026 | $67.20 | $67.43 | $67.20 | $67.26 | $-0.02 | -0.04% | 57,438 | $67.31 | $67.20 $67.43 |
| Sep 21, 2026 | $66.38 | $67.41 | $66.38 | $67.29 | +$1.22 | +1.84% | 55,279 | $66.98 | $66.38 $67.41 |
| Sep 18, 2026 | $66.14 | $66.14 | $65.76 | $66.07 | +$0.04 | +0.07% | 37,522 | $65.95 | $65.76 $66.14 |
| Sep 17, 2026 | $65.99 | $66.03 | $65.80 | $66.03 | +$0.80 | +1.22% | 41,606 | $65.93 | $65.80 $66.03 |
| Sep 16, 2026 | $65.60 | $65.82 | $64.91 | $65.23 | $-0.24 | -0.37% | 36,746 | $65.62 | $64.91 $65.82 |
| Sep 15, 2026 | $65.55 | $65.63 | $65.36 | $65.47 | $-0.27 | -0.41% | 38,799 | $65.52 | $65.36 $65.63 |
| Sep 14, 2026 | $65.48 | $65.90 | $65.44 | $65.74 | $-0.10 | -0.15% | 31,625 | $65.73 | $65.44 $65.90 |
| Sep 11, 2026 | $65.81 | $66.05 | $65.81 | $65.84 | +$0.57 | +0.87% | 38,870 | $65.95 | $65.81 $66.05 |
| Sep 10, 2026 | $65.32 | $65.42 | $65.12 | $65.27 | $-0.37 | -0.57% | 52,014 | $65.29 | $65.12 $65.42 |
| Sep 9, 2026 | $65.87 | $65.87 | $65.51 | $65.64 | $-0.26 | -0.39% | 65,725 | $65.66 | $65.51 $65.87 |
| Sep 8, 2026 | $66.12 | $66.12 | $65.85 | $65.90 | $-0.36 | -0.55% | 35,610 | $65.95 | $65.85 $66.12 |
| Sep 4, 2026 | $66.42 | $66.51 | $66.14 | $66.26 | $-0.24 | -0.36% | 37,762 | $66.30 | $66.14 $66.51 |
| Sep 3, 2026 | $66.08 | $66.60 | $66.08 | $66.50 | +$0.65 | +0.99% | 37,192 | $66.38 | $66.08 $66.60 |
| Sep 2, 2026 | $65.66 | $65.98 | $65.66 | $65.85 | +$0.36 | +0.55% | 42,814 | $65.87 | $65.66 $65.98 |
| Sep 1, 2026 | $65.58 | $65.76 | $65.41 | $65.49 | $-0.57 | -0.87% | 30,974 | $65.60 | $65.41 $65.76 |
| Aug 31, 2026 | $66.14 | $66.14 | $65.80 | $66.06 | $-0.19 | -0.29% | 32,003 | $65.90 | $65.80 $66.14 |
| Aug 28, 2026 | $66.54 | $66.71 | $66.22 | $66.25 | $-0.23 | -0.35% | 41,098 | $66.34 | $66.22 $66.71 |
| Aug 27, 2026 | $66.17 | $66.57 | $66.17 | $66.48 | +$0.48 | +0.73% | 43,581 | $66.39 | $66.17 $66.57 |