XLT Historical USD Price
Daily close · Sep 10, 2020 → Sep 12, 2021Daily price history
Aug 14, 2021 → Sep 12, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-09-12 | $0.06255928 | $0.06839 | $0.06226 | $0.06355558 | $219,512.25 |
| 2021-09-11 | $0.06532 | $0.06532 | $0.06216 | $0.06255928 | $224,296.90 |
| 2021-09-10 | $0.06531805 | $0.06828 | $0.06529 | $0.06532 | $214,351.00 |
| 2021-09-09 | $0.06542819 | $0.0669 | $0.065 | $0.06531805 | $200,510.49 |
| 2021-09-08 | $0.0684 | $0.0684 | $0.065 | $0.06542819 | $223,982.72 |
| 2021-09-07 | $0.05549587 | $0.072 | $0.05546598 | $0.0684 | $246,578.87 |
| 2021-09-06 | $0.06091373 | $0.06110895 | $0.05497508 | $0.05549301 | $241,134.83 |
| 2021-09-05 | $0.05996584 | $0.06091373 | $0.058 | $0.06091373 | $246,487.09 |
| 2021-09-04 | $0.06085615 | $0.06133199 | $0.05752 | $0.05996584 | $248,299.22 |
| 2021-09-03 | $0.05798451 | $0.06085615 | $0.05798451 | $0.06085615 | $238,207.26 |
| 2021-09-02 | $0.06325008 | $0.06336903 | $0.05655 | $0.05798451 | $210,113.96 |
| 2021-09-01 | $0.06028 | $0.07805972 | $0.057 | $0.06325008 | $232,450.36 |
| 2021-08-31 | $0.05998 | $0.065 | $0.059 | $0.06028 | $208,315.15 |
| 2021-08-30 | $0.06005064 | $0.06034947 | $0.05998 | $0.05998 | $196,248.82 |
| 2021-08-29 | $0.06005064 | $0.06005064 | $0.06005064 | $0.06005064 | $211,411.00 |
| 2021-08-28 | $0.06005064 | $0.06005064 | $0.06005064 | $0.06005064 | $211,393.76 |
| 2021-08-27 | $0.06005064 | $0.06005064 | $0.06005064 | $0.06005064 | $211,434.24 |
| 2021-08-26 | $0.06005064 | $0.06005064 | $0.06005064 | $0.06005064 | $211,421.21 |
| 2021-08-25 | $0.05711387 | $0.06005064 | $0.05026767 | $0.06005064 | $211,410.40 |
| 2021-08-24 | $0.05359261 | $0.06255562 | $0.05321138 | $0.05711387 | $217,240.60 |
| 2021-08-23 | $0.05550163 | $0.05780764 | $0.052 | $0.05359261 | $202,579.48 |
| 2021-08-22 | $0.05840293 | $0.05896867 | $0.0542 | $0.05550163 | $191,645.49 |
| 2021-08-21 | $0.06251908 | $0.06251908 | $0.05280702 | $0.05840293 | $206,054.24 |
| 2021-08-20 | $0.06072147 | $0.06251908 | $0.0588 | $0.06251908 | $195,308.71 |
| 2021-08-19 | $0.06100156 | $0.064 | $0.0588 | $0.06072147 | $161,519.75 |
| 2021-08-18 | $0.06146178 | $0.06162428 | $0.05701 | $0.06100156 | $178,556.49 |
| 2021-08-17 | $0.06492428 | $0.06533933 | $0.06 | $0.06146178 | $192,672.39 |
| 2021-08-16 | $0.06574016 | $0.07473684 | $0.0641 | $0.06492428 | $188,010.93 |
| 2021-08-15 | $0.06632 | $0.07588942 | $0.06561 | $0.06574016 | $185,370.63 |
| 2021-08-14 | $0.069 | $0.07919322 | $0.06416111 | $0.06632 | $197,602.99 |