XLFI
State Street Financial Select Sector SPDR Premium Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:49:37 PM EDT
22.65USD+0.044%(+0.01)9,689
XLFI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.77 | 22.78 | 22.57 | 22.67 | +0.298% | 9,694 | 0.000% |
| 2026-10-01 | 22.70 | 22.72 | 22.33 | 22.60 | -1.094% | 31,934 | +0.298% |
| 2026-09-30 | 23.11 | 23.11 | 22.85 | 22.85 | -1.083% | 18,514 | -0.800% |
| 2026-09-29 | 23.07 | 23.15 | 22.92 | 23.10 | -0.225% | 13,035 | -1.874% |
| 2026-09-28 | 23.33 | 23.33 | 23.15 | 23.15 | -1.143% | 10,903 | -2.094% |
| 2026-09-25 | 23.26 | 23.47 | 23.23 | 23.42 | +0.775% | 9,705 | -3.214% |
| 2026-09-24 | 23.25 | 23.35 | 23.15 | 23.24 | 0.000% | 29,118 | -2.464% |
| 2026-09-23 | 23.29 | 23.49 | 23.24 | 23.24 | -0.845% | 17,374 | -2.464% |
| 2026-09-22 | 23.75 | 23.75 | 23.34 | 23.44 | -1.588% | 21,146 | -3.288% |
| 2026-09-21 | 23.82 | 23.90 | 23.68 | 23.82 | +0.322% | 3,522 | -4.824% |
| 2026-09-18 | 23.59 | 23.79 | 23.59 | 23.74 | +0.720% | 9,611 | -4.518% |
| 2026-09-17 | 23.66 | 23.85 | 23.57 | 23.57 | -0.677% | 15,014 | -3.830% |
| 2026-09-16 | 23.93 | 24.06 | 23.51 | 23.73 | -1.545% | 6,444 | -4.481% |
| 2026-09-15 | 24.00 | 24.15 | 23.95 | 24.10 | -0.353% | 7,023 | -5.956% |
| 2026-09-14 | 24.37 | 24.37 | 24.08 | 24.19 | -0.270% | 5,321 | -6.288% |
| 2026-09-11 | 24.22 | 24.32 | 24.22 | 24.25 | +0.578% | 5,130 | -6.541% |
| 2026-09-10 | 24.09 | 24.13 | 24.04 | 24.11 | -0.322% | 8,425 | -6.001% |
| 2026-09-09 | 24.23 | 24.26 | 24.06 | 24.19 | -0.408% | 19,656 | -6.303% |
| 2026-09-08 | 24.33 | 24.39 | 24.29 | 24.29 | -0.926% | 19,296 | -6.685% |
| 2026-09-04 | 24.49 | 24.65 | 24.45 | 24.52 | -0.537% | 9,812 | -7.549% |
| 2026-09-03 | 24.66 | 24.72 | 24.52 | 24.65 | +1.192% | 11,969 | -8.046% |
| 2026-09-02 | 24.44 | 24.47 | 24.34 | 24.36 | +0.912% | 5,442 | -6.949% |
| 2026-09-01 | 24.59 | 24.59 | 24.12 | 24.14 | -1.870% | 11,330 | -6.101% |
| 2026-08-31 | 24.70 | 24.70 | 24.48 | 24.60 | -0.365% | 16,968 | -7.857% |
| 2026-08-28 | 24.70 | 24.70 | 24.61 | 24.69 | +0.041% | 12,888 | -8.192% |
| 2026-08-27 | 24.54 | 24.68 | 24.50 | 24.68 | -0.363% | 10,144 | -8.155% |
| 2026-08-26 | 24.71 | 24.77 | 24.61 | 24.77 | +0.508% | 21,255 | -8.489% |
| 2026-08-25 | 24.51 | 24.65 | 24.51 | 24.64 | +0.141% | 5,183 | -8.024% |
| 2026-08-24 | 24.47 | 24.69 | 24.47 | 24.61 | +0.572% | 8,916 | -7.894% |
| 2026-08-21 | 24.34 | 24.50 | 24.23 | 24.47 | +0.939% | 7,717 | -7.367% |
| 2026-08-20 | 24.38 | 24.43 | 24.24 | 24.24 | -0.687% | 4,358 | -6.497% |
| 2026-08-19 | 24.52 | 24.62 | 24.41 | 24.41 | -0.382% | 4,681 | -7.139% |
| 2026-08-18 | 24.36 | 24.59 | 24.35 | 24.50 | +0.219% | 12,737 | -7.494% |
| 2026-08-17 | 24.38 | 24.63 | 24.38 | 24.45 | -0.368% | 10,235 | -7.292% |
| 2026-08-14 | 24.66 | 24.66 | 24.46 | 24.54 | -0.445% | 3,874 | -7.633% |
| 2026-08-13 | 24.50 | 24.65 | 24.41 | 24.65 | +0.753% | 13,072 | -8.043% |
| 2026-08-12 | 24.39 | 24.52 | 24.33 | 24.47 | +0.413% | 6,105 | -7.351% |
| 2026-08-11 | 24.30 | 24.47 | 24.30 | 24.36 | +0.234% | 9,315 | -6.968% |
| 2026-08-10 | 24.34 | 24.43 | 24.30 | 24.31 | +0.100% | 13,087 | -6.750% |
| 2026-08-07 | 24.08 | 24.37 | 24.08 | 24.28 | -0.041% | 5,558 | -6.657% |
| 2026-08-06 | 24.34 | 24.35 | 24.23 | 24.29 | -0.163% | 5,086 | -6.695% |
| 2026-08-05 | 24.30 | 24.38 | 24.29 | 24.33 | +0.208% | 4,982 | -6.847% |
| 2026-08-04 | 24.33 | 24.38 | 24.20 | 24.28 | +0.343% | 6,011 | -6.653% |
| 2026-08-03 | 24.09 | 24.24 | 24.09 | 24.20 | +0.248% | 3,687 | -6.333% |
| 2026-07-31 | 24.20 | 24.33 | 24.09 | 24.14 | -0.411% | 13,339 | -6.101% |
| 2026-07-30 | 24.14 | 24.30 | 23.92 | 24.24 | +0.420% | 8,860 | -6.487% |
| 2026-07-29 | 24.29 | 24.31 | 24.14 | 24.14 | -1.113% | 4,201 | -6.094% |
| 2026-07-28 | 24.28 | 24.42 | 24.20 | 24.41 | +0.943% | 9,417 | -7.139% |
| 2026-07-27 | 24.27 | 24.31 | 24.12 | 24.18 | +0.729% | 7,606 | -6.263% |
| 2026-07-24 | 23.98 | 24.04 | 23.82 | 24.01 | +0.574% | 5,839 | -5.580% |
| 2026-07-23 | 23.85 | 23.91 | 23.70 | 23.87 | -0.248% | 11,482 | -5.039% |
| 2026-07-22 | 23.97 | 23.98 | 23.86 | 23.93 | -0.047% | 5,633 | -5.274% |
| 2026-07-21 | 23.95 | 24.03 | 23.81 | 23.94 | +0.217% | 5,509 | -5.319% |
| 2026-07-20 | 24.06 | 24.06 | 23.84 | 23.89 | -0.233% | 13,446 | -5.114% |
| 2026-07-17 | 24.05 | 24.12 | 23.80 | 23.94 | -0.502% | 10,723 | -5.334% |
| 2026-07-16 | 24.18 | 24.18 | 23.96 | 24.07 | +0.371% | 12,438 | -5.810% |
| 2026-07-15 | 23.99 | 24.09 | 23.83 | 23.98 | +0.345% | 20,668 | -5.461% |
| 2026-07-14 | 23.90 | 24.00 | 23.85 | 23.89 | +0.269% | 10,676 | -5.134% |
| 2026-07-13 | 23.83 | 23.84 | 23.66 | 23.83 | +0.447% | 8,360 | -4.879% |
| 2026-07-10 | 23.62 | 23.72 | 23.62 | 23.72 | +0.284% | 3,398 | -4.454% |
| 2026-07-09 | 23.39 | 23.71 | 23.39 | 23.66 | +0.730% | 10,628 | -4.183% |
| 2026-07-08 | 23.75 | 23.75 | 23.48 | 23.49 | -1.326% | 13,352 | -3.483% |
| 2026-07-07 | 23.85 | 23.85 | 23.75 | 23.80 | +0.245% | 8,536 | -4.764% |
| 2026-07-06 | 23.65 | 23.78 | 23.65 | 23.74 | +0.412% | 5,206 | -4.530% |
| 2026-07-02 | 23.52 | 23.65 | 23.52 | 23.65 | +0.935% | 9,232 | -4.137% |
| 2026-07-01 | 23.13 | 23.54 | 23.13 | 23.43 | +0.750% | 10,362 | -3.240% |
| 2026-06-30 | 23.18 | 23.33 | 23.18 | 23.25 | -0.114% | 7,352 | -2.514% |
| 2026-06-29 | 23.38 | 23.44 | 23.25 | 23.28 | +0.117% | 7,053 | -2.626% |
| 2026-06-26 | 23.13 | 23.35 | 23.13 | 23.25 | +0.305% | 2,974 | -2.512% |
| 2026-06-25 | 23.39 | 23.63 | 23.18 | 23.18 | -0.427% | 4,023 | -2.214% |
| 2026-06-24 | 23.23 | 23.41 | 23.20 | 23.28 | -0.254% | 5,774 | -2.631% |
| 2026-06-23 | 23.20 | 23.41 | 23.20 | 23.34 | +0.319% | 3,710 | -2.879% |
| 2026-06-22 | 23.12 | 23.35 | 23.12 | 23.27 | +0.561% | 7,932 | -2.569% |
| 2026-06-18 | 23.37 | 23.38 | 23.14 | 23.14 | -0.607% | 6,091 | -2.023% |
| 2026-06-17 | 23.52 | 23.58 | 23.20 | 23.28 | -0.509% | 9,302 | -2.617% |
| 2026-06-16 | 23.43 | 23.48 | 23.26 | 23.40 | +0.280% | 12,117 | -3.113% |
| 2026-06-15 | 23.37 | 23.41 | 23.28 | 23.33 | +0.340% | 4,955 | -2.841% |
| 2026-06-12 | 23.20 | 23.28 | 23.20 | 23.25 | +0.671% | 6,895 | -2.510% |
| 2026-06-11 | 23.06 | 23.12 | 22.88 | 23.10 | +0.602% | 3,487 | -1.857% |
| 2026-06-10 | 23.13 | 23.13 | 22.90 | 22.96 | -0.063% | 4,123 | -1.266% |
| 2026-06-09 | 22.87 | 23.02 | 22.82 | 22.97 | +0.500% | 12,332 | -1.328% |
| 2026-06-08 | 23.02 | 23.02 | 22.85 | 22.86 | -0.336% | 7,012 | -0.835% |
| 2026-06-05 | 23.00 | 23.01 | 22.88 | 22.94 | +0.001% | 5,833 | -1.169% |
| 2026-06-04 | 22.74 | 22.94 | 22.74 | 22.93 | +2.171% | 3,767 | -1.167% |
| 2026-06-03 | 22.45 | 22.53 | 22.25 | 22.45 | -0.901% | 13,058 | +0.979% |
| 2026-06-02 | 22.63 | 22.69 | 22.52 | 22.65 | +0.163% | 5,121 | +0.069% |
| 2026-06-01 | 22.67 | 23.35 | 22.54 | 22.61 | -0.899% | 5,552 | +0.232% |
| 2026-05-29 | 22.77 | 22.87 | 22.75 | 22.82 | +0.459% | 4,634 | -0.669% |
| 2026-05-28 | 22.71 | 22.75 | 22.65 | 22.72 | -0.090% | 3,616 | -0.214% |
| 2026-05-27 | 22.90 | 22.90 | 22.70 | 22.74 | -0.750% | 6,187 | -0.303% |
| 2026-05-26 | 22.95 | 23.02 | 22.85 | 22.91 | +0.127% | 9,856 | -1.052% |
| 2026-05-22 | 22.88 | 22.95 | 22.85 | 22.88 | +0.204% | 4,621 | -0.926% |
| 2026-05-21 | 22.70 | 22.87 | 22.70 | 22.83 | +0.294% | 3,015 | -0.724% |
| 2026-05-20 | 22.50 | 22.79 | 22.48 | 22.77 | +0.837% | 2,656 | -0.432% |
| 2026-05-19 | 22.65 | 22.69 | 22.58 | 22.58 | -0.784% | 885 | +0.401% |
| 2026-05-18 | 22.60 | 22.80 | 22.60 | 22.76 | +0.854% | 7,845 | -0.386% |
| 2026-05-15 | 22.64 | 22.64 | 22.51 | 22.56 | -0.145% | 4,171 | +0.465% |
| 2026-05-14 | 22.67 | 22.67 | 22.52 | 22.60 | +0.357% | 11,420 | +0.320% |
| 2026-05-13 | 22.70 | 22.70 | 22.48 | 22.51 | -1.152% | 7,227 | +0.677% |
| 2026-05-12 | 22.44 | 22.80 | 22.40 | 22.78 | +0.849% | 11,389 | -0.482% |
| 2026-05-11 | 22.52 | 22.68 | 22.51 | 22.59 | +0.061% | 2,193 | +0.363% |
| 2026-05-08 | 22.65 | 22.68 | 22.56 | 22.57 | -0.867% | 9,621 | +0.424% |
| 2026-05-07 | 22.86 | 22.86 | 22.73 | 22.77 | -0.250% | 7,890 | -0.447% |
| 2026-05-06 | 22.82 | 23.03 | 22.82 | 22.83 | +0.365% | 4,600 | -0.695% |
| 2026-05-05 | 22.76 | 22.80 | 22.67 | 22.74 | -0.059% | 9,637 | -0.333% |
| 2026-05-04 | 22.80 | 23.01 | 22.74 | 22.76 | -0.626% | 6,378 | -0.392% |
| 2026-05-01 | 23.05 | 23.10 | 22.90 | 22.90 | -1.079% | 3,559 | -1.016% |
| 2026-04-30 | 22.81 | 23.15 | 22.81 | 23.15 | +0.284% | 6,703 | -2.085% |
| 2026-04-29 | 23.11 | 23.11 | 22.84 | 23.08 | +0.276% | 17,772 | -1.806% |
| 2026-04-28 | 23.10 | 23.12 | 23.01 | 23.02 | +0.191% | 4,375 | -1.535% |
| 2026-04-27 | 22.87 | 23.00 | 22.87 | 22.98 | +0.617% | 5,102 | -1.347% |
| 2026-04-24 | 22.85 | 22.88 | 22.79 | 22.84 | -0.440% | 3,610 | -0.738% |
| 2026-04-23 | 22.99 | 23.05 | 22.81 | 22.94 | -0.584% | 7,093 | -1.175% |
| 2026-04-22 | 23.11 | 23.17 | 23.05 | 23.07 | -0.159% | 2,588 | -1.752% |
| 2026-04-21 | 23.31 | 23.31 | 23.11 | 23.11 | -0.375% | 8,075 | -1.909% |
| 2026-04-20 | 23.16 | 23.27 | 23.11 | 23.20 | +0.100% | 3,679 | -2.276% |
| 2026-04-17 | 23.18 | 23.25 | 23.13 | 23.17 | +0.494% | 4,788 | -2.178% |
| 2026-04-16 | 22.83 | 23.07 | 22.83 | 23.06 | +0.011% | 1,839 | -1.696% |
| 2026-04-15 | 22.95 | 23.08 | 22.95 | 23.06 | +0.309% | 5,030 | -1.685% |
| 2026-04-14 | 22.92 | 23.00 | 22.90 | 22.98 | +0.439% | 3,979 | -1.381% |
| 2026-04-13 | 22.78 | 22.94 | 22.77 | 22.88 | +0.812% | 7,080 | -0.948% |
| 2026-04-10 | 22.75 | 22.78 | 22.70 | 22.70 | -0.470% | 5,181 | -0.144% |
| 2026-04-09 | 22.66 | 22.87 | 22.66 | 22.81 | +0.248% | 6,335 | -0.613% |
| 2026-04-08 | 22.87 | 22.87 | 22.57 | 22.75 | +1.697% | 4,839 | -0.366% |
| 2026-04-07 | 22.26 | 22.39 | 22.23 | 22.37 | +0.030% | 5,153 | +1.324% |
| 2026-04-06 | 22.37 | 22.41 | 22.32 | 22.36 | +0.444% | 2,527 | +1.355% |
| 2026-04-02 | 22.14 | 22.31 | 22.14 | 22.27 | +0.375% | 3,538 | +1.805% |
| 2026-04-01 | 22.35 | 22.35 | 22.14 | 22.18 | -1.229% | 8,001 | +2.187% |
| 2026-03-31 | 22.34 | 22.51 | 22.25 | 22.46 | +1.687% | 6,420 | +0.932% |
| 2026-03-30 | 22.02 | 22.20 | 22.02 | 22.09 | +1.310% | 20,268 | +2.634% |
| 2026-03-27 | 22.04 | 22.11 | 21.80 | 21.80 | -2.363% | 10,576 | +3.978% |
| 2026-03-26 | 22.46 | 22.50 | 22.33 | 22.33 | -0.650% | 2,812 | +1.521% |
| 2026-03-25 | 22.52 | 22.59 | 22.47 | 22.47 | +0.348% | 3,128 | +0.862% |
| 2026-03-24 | 22.26 | 22.51 | 22.26 | 22.40 | -0.093% | 4,121 | +1.213% |
| 2026-03-23 | 22.37 | 22.58 | 22.34 | 22.42 | +0.794% | 28,521 | +1.119% |
| 2026-03-20 | 22.23 | 22.32 | 22.18 | 22.24 | +0.045% | 5,234 | +1.921% |
| 2026-03-19 | 22.19 | 22.23 | 22.09 | 22.23 | +0.045% | 5,825 | +1.967% |
| 2026-03-18 | 22.41 | 22.41 | 22.20 | 22.22 | -1.135% | 5,619 | +2.013% |
| 2026-03-17 | 22.60 | 22.71 | 22.48 | 22.48 | +0.523% | 1,368 | +0.855% |
| 2026-03-16 | 22.45 | 22.55 | 22.31 | 22.36 | +0.840% | 5,149 | +1.383% |
| 2026-03-13 | 22.38 | 22.40 | 22.15 | 22.17 | +0.122% | 3,565 | +2.234% |
| 2026-03-12 | 22.20 | 22.27 | 22.14 | 22.14 | -1.534% | 9,724 | +2.359% |
| 2026-03-11 | 22.47 | 22.53 | 22.39 | 22.49 | -0.897% | 3,391 | +0.788% |
| 2026-03-10 | 22.80 | 22.96 | 22.58 | 22.69 | -0.492% | 4,620 | -0.115% |
| 2026-03-09 | 22.47 | 22.82 | 22.33 | 22.81 | -0.370% | 3,724 | -0.607% |
| 2026-03-06 | 22.82 | 22.89 | 22.56 | 22.89 | -1.333% | 5,107 | -0.975% |
| 2026-03-05 | 23.22 | 23.22 | 23.07 | 23.20 | -0.530% | 1,463 | -2.295% |
| 2026-03-04 | 23.17 | 23.33 | 23.17 | 23.32 | +0.833% | 1,492 | -2.813% |
| 2026-03-03 | 22.84 | 23.21 | 22.71 | 23.13 | -0.344% | 3,325 | -2.004% |
| 2026-03-02 | 22.95 | 23.30 | 22.95 | 23.21 | -1.133% | 4,624 | -2.341% |
| 2026-02-27 | 23.57 | 23.57 | 23.37 | 23.48 | -1.854% | 2,895 | -3.447% |
| 2026-02-26 | 23.91 | 23.92 | 23.73 | 23.92 | +0.971% | 6,279 | -5.237% |
| 2026-02-25 | 23.49 | 23.70 | 23.47 | 23.69 | +1.500% | 6,133 | -4.317% |
| 2026-02-24 | 23.12 | 23.36 | 23.10 | 23.34 | +0.474% | 1,973 | -2.882% |
| 2026-02-23 | 23.79 | 23.79 | 23.20 | 23.23 | -2.763% | 8,337 | -2.422% |
| 2026-02-20 | 23.66 | 23.89 | 23.66 | 23.89 | +0.748% | 4,343 | -5.118% |
| 2026-02-19 | 23.66 | 23.75 | 23.61 | 23.71 | -0.781% | 12,527 | -4.408% |
| 2026-02-18 | 23.88 | 23.93 | 23.86 | 23.90 | +0.851% | 4,734 | -5.155% |
| 2026-02-17 | 23.48 | 23.71 | 23.48 | 23.70 | +1.015% | 2,064 | -4.348% |
| 2026-02-13 | 23.32 | 23.53 | 23.32 | 23.46 | -0.126% | 2,126 | -3.377% |
| 2026-02-12 | 24.04 | 24.04 | 23.39 | 23.49 | -1.988% | 2,259 | -3.499% |
| 2026-02-11 | 24.11 | 24.11 | 23.93 | 23.97 | -1.335% | 9,876 | -5.418% |
| 2026-02-10 | 24.25 | 24.53 | 24.13 | 24.29 | -0.538% | 6,956 | -6.681% |
| 2026-02-09 | 24.49 | 24.54 | 24.42 | 24.42 | -0.485% | 3,574 | -7.182% |
| 2026-02-06 | 24.45 | 24.54 | 24.42 | 24.54 | +1.739% | 7,313 | -7.633% |
| 2026-02-05 | 24.15 | 24.23 | 24.12 | 24.12 | -1.087% | 4,833 | -6.026% |
| 2026-02-04 | 24.20 | 24.47 | 24.20 | 24.39 | +0.563% | 9,116 | -7.048% |
| 2026-02-03 | 24.30 | 24.47 | 24.15 | 24.25 | -0.821% | 8,079 | -6.524% |
| 2026-02-02 | 24.30 | 24.45 | 24.27 | 24.45 | +0.279% | 1,912 | -7.291% |
| 2026-01-30 | 24.40 | 24.40 | 24.24 | 24.38 | -0.197% | 2,937 | -7.032% |
| 2026-01-29 | 24.22 | 24.43 | 24.22 | 24.43 | +0.921% | 8,500 | -7.215% |
| 2026-01-28 | 24.05 | 24.21 | 24.05 | 24.21 | -0.053% | 2,909 | -6.361% |
| 2026-01-27 | 24.18 | 24.23 | 24.16 | 24.22 | -0.697% | 8,546 | -6.411% |
| 2026-01-26 | 24.37 | 24.39 | 24.30 | 24.39 | +0.737% | 4,854 | -7.063% |
| 2026-01-23 | 24.35 | 24.35 | 24.16 | 24.21 | -1.217% | 6,083 | -6.378% |
| 2026-01-22 | 24.53 | 24.55 | 24.51 | 24.51 | +0.546% | 4,290 | -7.518% |
| 2026-01-21 | 24.47 | 24.47 | 24.30 | 24.38 | +0.570% | 16,417 | -7.013% |
| 2026-01-20 | 24.64 | 24.64 | 24.21 | 24.24 | -1.885% | 6,027 | -6.483% |
| 2026-01-16 | 24.70 | 24.78 | 24.70 | 24.70 | +0.141% | 2,582 | -8.246% |
| 2026-01-15 | 24.68 | 24.77 | 24.67 | 24.67 | +0.308% | 7,627 | -8.117% |
| 2026-01-14 | 24.50 | 24.59 | 24.41 | 24.59 | -0.227% | 8,108 | -7.834% |
| 2026-01-13 | 25.19 | 25.19 | 24.61 | 24.65 | -1.558% | 6,951 | -8.043% |
| 2026-01-12 | 24.97 | 25.04 | 24.95 | 25.04 | -0.477% | 25,916 | -9.476% |
| 2026-01-09 | 25.13 | 25.18 | 25.12 | 25.16 | +0.104% | 8,157 | -9.907% |
| 2026-01-08 | 25.12 | 25.17 | 25.12 | 25.13 | +0.315% | 2,027 | -9.813% |
| 2026-01-07 | 25.27 | 25.27 | 25.05 | 25.05 | -0.657% | 3,986 | -9.530% |
| 2026-01-06 | 25.15 | 25.23 | 25.15 | 25.22 | +0.241% | 5,389 | -10.124% |
| 2026-01-05 | 24.85 | 25.21 | 24.85 | 25.16 | +1.344% | 2,576 | -9.907% |
| 2026-01-02 | 24.78 | 24.84 | 24.74 | 24.83 | +0.098% | 3,927 | -8.697% |
| 2025-12-31 | 24.89 | 24.89 | 24.80 | 24.80 | -0.482% | 1,971 | -8.607% |
| 2025-12-30 | 24.95 | 25.01 | 24.90 | 24.92 | -0.334% | 9,001 | -9.047% |
| 2025-12-29 | 25.06 | 25.06 | 24.98 | 25.01 | -1.100% | 2,276 | -9.351% |
| 2025-12-26 | 25.29 | 25.30 | 25.27 | 25.28 | +0.094% | 4,589 | -10.348% |
| 2025-12-24 | 25.23 | 25.32 | 25.23 | 25.26 | +0.285% | 1,172 | -10.264% |
| 2025-12-23 | 25.19 | 25.21 | 25.19 | 25.19 | +0.187% | 3,415 | -10.008% |
| 2025-12-22 | 25.04 | 25.16 | 25.01 | 25.14 | +0.847% | 5,214 | -9.840% |
| 2025-12-19 | 24.85 | 24.94 | 24.85 | 24.93 | +0.630% | 1,530 | -9.076% |
| 2025-12-18 | 24.90 | 24.92 | 24.75 | 24.77 | -0.125% | 2,723 | -8.504% |
| 2025-12-17 | 24.80 | 24.83 | 24.79 | 24.80 | -0.020% | 2,364 | -8.618% |
| 2025-12-16 | 24.78 | 24.82 | 24.78 | 24.81 | +0.012% | 5,803 | -8.636% |
| 2025-12-15 | 24.81 | 24.88 | 24.80 | 24.81 | +0.028% | 4,155 | -8.625% |
| 2025-12-12 | 24.77 | 24.81 | 24.77 | 24.80 | +0.040% | 4,839 | -8.600% |
| 2025-12-11 | 24.74 | 24.79 | 24.74 | 24.79 | +0.527% | 4,324 | -8.563% |
| 2025-12-10 | 24.58 | 24.66 | 24.58 | 24.66 | +0.392% | 1,452 | -8.081% |
| 2025-12-09 | 24.62 | 24.65 | 24.56 | 24.56 | -0.085% | 11,556 | -7.720% |
| 2025-12-08 | 24.47 | 24.60 | 24.47 | 24.58 | -0.126% | 1,477 | -7.798% |
| 2025-12-05 | 24.65 | 24.65 | 24.61 | 24.62 | +0.124% | 3,154 | -7.915% |
| 2025-12-04 | 24.60 | 24.64 | 24.58 | 24.58 | -0.010% | 3,190 | -7.800% |
| 2025-12-03 | 24.48 | 24.59 | 24.48 | 24.59 | +0.613% | 2,034 | -7.809% |
| 2025-12-02 | 24.40 | 24.49 | 24.39 | 24.44 | +0.088% | 2,632 | -7.245% |
| 2025-12-01 | 24.44 | 24.51 | 24.42 | 24.42 | -1.309% | 1,238 | -7.162% |
| 2025-11-28 | 24.78 | 24.79 | 24.74 | 24.74 | +0.272% | 989 | -8.378% |
| 2025-11-26 | 24.70 | 24.70 | 24.67 | 24.67 | +0.508% | 1,333 | -8.129% |
| 2025-11-25 | 24.45 | 24.59 | 24.45 | 24.55 | +0.765% | 1,454 | -7.662% |
| 2025-11-24 | 24.25 | 24.36 | 24.25 | 24.36 | +0.461% | 1,451 | -6.956% |
| 2025-11-21 | 24.08 | 24.25 | 24.08 | 24.25 | +1.008% | 457 | -6.527% |
| 2025-11-20 | 24.30 | 24.43 | 24.01 | 24.01 | -0.758% | 1,525 | -5.585% |
| 2025-11-19 | 24.13 | 24.19 | 24.02 | 24.19 | +0.394% | 5,022 | -6.300% |
| 2025-11-18 | 24.10 | 24.10 | 24.10 | 24.10 | -0.073% | 222 | -5.931% |
| 2025-11-17 | 24.53 | 24.53 | 24.11 | 24.11 | -1.862% | 8,776 | -5.999% |
| 2025-11-14 | 24.64 | 24.70 | 24.48 | 24.57 | -0.841% | 3,924 | -7.750% |
| 2025-11-13 | 25.02 | 25.02 | 24.75 | 24.78 | -1.000% | 2,737 | -8.526% |
| 2025-11-12 | 25.07 | 25.07 | 25.02 | 25.03 | +0.604% | 1,673 | -9.441% |
| 2025-11-11 | 24.78 | 24.89 | 24.78 | 24.88 | +0.389% | 4,737 | -8.893% |
| 2025-11-10 | 24.80 | 24.81 | 24.78 | 24.78 | +0.475% | 4,136 | -8.539% |
| 2025-11-07 | 24.55 | 24.67 | 24.47 | 24.67 | +0.579% | 1,111 | -8.104% |
| 2025-11-06 | 24.51 | 24.58 | 24.46 | 24.52 | -0.197% | 976 | -7.572% |
| 2025-11-05 | 24.62 | 24.66 | 24.57 | 24.57 | +0.338% | 1,219 | -7.754% |
| 2025-11-04 | 24.45 | 24.51 | 24.45 | 24.49 | +0.534% | 3,116 | -7.443% |
| 2025-11-03 | 24.43 | 24.62 | 24.36 | 24.36 | -1.377% | 2,567 | -6.949% |
| 2025-10-31 | 24.65 | 24.70 | 24.55 | 24.70 | +0.244% | 2,263 | -8.230% |
| 2025-10-30 | 24.77 | 24.85 | 24.64 | 24.64 | +0.415% | 822 | -8.006% |
| 2025-10-29 | 24.74 | 24.74 | 24.54 | 24.54 | -1.533% | 7,544 | -7.624% |
| 2025-10-28 | 24.98 | 25.03 | 24.91 | 24.92 | -0.479% | 3,567 | -9.040% |
| 2025-10-27 | 25.04 | 25.05 | 24.98 | 25.04 | +0.321% | 10,481 | -9.476% |
| 2025-10-24 | 25.01 | 25.01 | 24.87 | 24.96 | +0.930% | 5,985 | -9.185% |
| 2025-10-23 | 24.65 | 24.77 | 24.62 | 24.73 | +0.447% | 2,375 | -8.341% |
| 2025-10-22 | 24.61 | 24.65 | 24.61 | 24.62 | -0.720% | 3,562 | -7.931% |
| 2025-10-21 | 24.85 | 24.85 | 24.79 | 24.80 | -0.087% | 644 | -8.594% |
| 2025-10-20 | 24.59 | 24.84 | 24.59 | 24.82 | +1.111% | 13,520 | -8.673% |
| 2025-10-17 | 24.39 | 24.55 | 24.39 | 24.55 | +1.133% | 743 | -7.658% |
| 2025-10-16 | 24.76 | 24.76 | 24.23 | 24.27 | -2.353% | 948 | -6.612% |
| 2025-10-15 | 25.05 | 25.09 | 24.84 | 24.86 | -0.049% | 1,471 | -8.810% |
| 2025-10-14 | 24.67 | 25.01 | 24.52 | 24.87 | +1.019% | 3,099 | -8.855% |
| 2025-10-13 | 24.64 | 24.64 | 24.62 | 24.62 | +0.903% | 946 | -7.926% |
| 2025-10-10 | 25.05 | 25.05 | 24.40 | 24.40 | -1.933% | 2,171 | -7.095% |
| 2025-10-09 | 24.90 | 24.90 | 24.87 | 24.88 | -0.347% | 1,128 | -8.891% |
| 2025-10-08 | 25.07 | 25.07 | 24.97 | 24.97 | -0.337% | 629 | -9.207% |
| 2025-10-07 | 25.12 | 25.12 | 25.02 | 25.05 | +0.096% | 2,300 | -9.513% |
| 2025-10-06 | 25.26 | 25.26 | 24.89 | 25.03 | -0.002% | 4,452 | -9.426% |
| 2025-10-03 | 24.98 | 25.03 | 24.98 | 25.03 | +0.684% | 760 | -9.428% |
| 2025-10-02 | 24.87 | 24.87 | 24.80 | 24.86 | -0.087% | 1,433 | -8.808% |
| 2025-10-01 | 24.93 | 24.99 | 24.88 | 24.88 | -1.938% | 2,778 | -8.888% |
| 2025-09-30 | 25.44 | 25.48 | 25.24 | 25.37 | -0.237% | 2,482 | -10.654% |
| 2025-09-29 | 25.47 | 25.47 | 25.36 | 25.43 | +0.363% | 2,283 | -10.866% |
| 2025-09-26 | 25.23 | 25.39 | 25.23 | 25.34 | +0.616% | 2,264 | -10.542% |
| 2025-09-25 | 25.31 | 25.31 | 25.18 | 25.18 | -0.189% | 785 | -9.991% |
| 2025-09-24 | 25.25 | 25.26 | 25.23 | 25.23 | -0.143% | 1,244 | -10.161% |
| 2025-09-23 | 25.38 | 25.38 | 25.22 | 25.27 | -0.358% | 615 | -10.290% |
| 2025-09-22 | 25.06 | 25.36 | 25.06 | 25.36 | -0.123% | 1,578 | -10.612% |
| 2025-09-19 | 25.30 | 25.39 | 25.30 | 25.39 | +0.306% | 2,260 | -10.722% |
| 2025-09-18 | 25.37 | 25.37 | 25.31 | 25.31 | +0.075% | 1,860 | -10.448% |
| 2025-09-17 | 25.24 | 25.31 | 25.22 | 25.29 | +0.598% | 2,120 | -10.381% |
| 2025-09-16 | 25.07 | 25.16 | 25.05 | 25.14 | -0.067% | 621 | -9.845% |
| 2025-09-15 | 25.18 | 25.18 | 25.16 | 25.16 | -0.152% | 998 | -9.906% |
| 2025-09-12 | 25.21 | 25.24 | 25.20 | 25.20 | -0.053% | 1,415 | -10.042% |
| 2025-09-11 | 25.21 | 25.21 | 25.21 | 25.21 | +0.990% | 578 | -10.090% |
| 2025-09-10 | 24.98 | 24.98 | 24.93 | 24.96 | -0.221% | 1,652 | -9.200% |
| 2025-09-09 | 25.02 | 25.04 | 25.00 | 25.02 | +0.305% | 2,430 | -9.401% |
| 2025-09-08 | 24.84 | 24.94 | 24.84 | 24.94 | +0.172% | 1,681 | -9.124% |
| 2025-09-05 | 24.88 | 24.90 | 24.88 | 24.90 | -0.914% | 579 | -8.968% |
| 2025-09-04 | 25.13 | 25.13 | 25.13 | 25.13 | +0.551% | 633 | -9.800% |
| 2025-09-03 | 24.95 | 24.99 | 24.94 | 24.99 | +0.036% | 1,093 | -9.303% |
| 2025-09-02 | 25.19 | 25.19 | 24.88 | 24.98 | -1.624% | 2,455 | -9.271% |
| 2025-08-29 | 25.40 | 25.40 | 25.40 | 25.40 | +0.121% | 58 | -10.744% |
| 2025-08-28 | 25.37 | 25.37 | 25.35 | 25.37 | +0.138% | 1,163 | -10.636% |
| 2025-08-27 | 25.45 | 25.45 | 25.33 | 25.33 | +0.185% | 1,030 | -10.513% |
| 2025-08-26 | 25.28 | 25.28 | 25.28 | 25.28 | +0.366% | 381 | -10.347% |
| 2025-08-25 | 25.19 | 25.20 | 25.18 | 25.19 | -0.221% | 808 | -10.019% |
| 2025-08-22 | 25.25 | 25.25 | 25.25 | 25.25 | +1.162% | 63 | -10.218% |
| 2025-08-21 | 24.99 | 24.99 | 24.96 | 24.96 | -0.316% | 489 | -9.175% |
| 2025-08-20 | 25.04 | 25.04 | 25.04 | 25.04 | +0.540% | 63 | -9.461% |
| 2025-08-19 | 24.90 | 24.90 | 24.90 | 24.90 | -0.050% | 44 | -8.972% |
| 2025-08-18 | 24.91 | 24.91 | 24.91 | 24.91 | +0.277% | 105 | -9.017% |
| 2025-08-15 | 24.92 | 24.92 | 24.84 | 24.84 | -0.708% | 236 | -8.765% |
| 2025-08-14 | 25.01 | 25.02 | 25.01 | 25.02 | +0.281% | 169 | -9.411% |
| 2025-08-13 | 24.74 | 24.95 | 24.74 | 24.95 | +0.627% | 563 | -9.156% |
| 2025-08-12 | 24.73 | 24.82 | 24.72 | 24.80 | +1.237% | 606 | -8.587% |
| 2025-08-11 | 24.61 | 24.61 | 24.49 | 24.49 | -0.061% | 1,015 | -7.455% |
| 2025-08-08 | 24.51 | 24.51 | 24.51 | 24.51 | +0.970% | 11 | -7.512% |
| 2025-08-07 | 24.27 | 24.27 | 24.27 | 24.27 | -1.173% | 45 | -6.615% |
| 2025-08-06 | 24.56 | 24.56 | 24.56 | 24.56 | +0.475% | 43 | -7.710% |
| 2025-08-05 | 24.61 | 24.61 | 24.45 | 24.45 | -0.333% | 223 | -7.272% |
| 2025-08-04 | 24.53 | 24.53 | 24.53 | 24.53 | +0.946% | 19 | -7.581% |
| 2025-08-01 | 24.32 | 24.32 | 24.30 | 24.30 | -1.606% | 861 | -6.707% |
| 2025-07-31 | 24.88 | 24.88 | 24.69 | 24.69 | -0.518% | 210 | -8.205% |
| 2025-07-30 | 24.87 | 24.91 | 24.82 | 24.82 | 0.000% | 608 | -8.681% |