Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEARCA: XLY · Real-Time Price · USD
239.40
-1.74 (-0.72%)
At close: Oct 2, 2025, 4:00 PM EDT
239.40
0.00 (0.00%)
After-hours: Oct 2, 2025, 5:08 PM EDT
XLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 242.32 | 242.70 | 239.25 | 239.96 | - | -0.49% | 3,925,516 |
| Oct 1, 2025 | 239.23 | 241.88 | 238.81 | 241.14 | 241.14 | 0.63% | 5,629,227 |
| Sep 30, 2025 | 240.53 | 240.75 | 237.76 | 239.64 | 239.64 | -0.47% | 6,490,958 |
| Sep 29, 2025 | 240.97 | 241.59 | 239.25 | 240.76 | 240.76 | 0.44% | 5,622,480 |
| Sep 26, 2025 | 237.29 | 239.85 | 236.47 | 239.71 | 239.71 | 1.48% | 4,875,141 |
| Sep 25, 2025 | 238.11 | 238.20 | 235.15 | 236.22 | 236.22 | -1.41% | 5,795,400 |
| Sep 24, 2025 | 238.99 | 240.02 | 238.23 | 239.60 | 239.60 | 0.71% | 4,931,141 |
| Sep 23, 2025 | 240.73 | 240.91 | 237.52 | 237.92 | 237.92 | -0.94% | 4,848,202 |
| Sep 22, 2025 | 240.80 | 242.02 | 240.08 | 240.18 | 240.18 | -0.50% | 6,141,802 |
| Sep 19, 2025 | 241.74 | 242.47 | 240.95 | 241.39 | 240.96 | 0.38% | 6,288,096 |
| Sep 18, 2025 | 242.53 | 242.65 | 240.48 | 240.48 | 240.06 | -0.45% | 5,410,302 |
| Sep 17, 2025 | 242.02 | 243.40 | 239.00 | 241.57 | 241.14 | -0.25% | 7,662,195 |
| Sep 16, 2025 | 241.57 | 242.46 | 240.85 | 242.18 | 241.75 | 0.61% | 4,343,794 |
| Sep 15, 2025 | 242.44 | 242.77 | 239.51 | 240.70 | 240.27 | 0.87% | 6,880,181 |
| Sep 12, 2025 | 237.03 | 238.98 | 236.93 | 238.63 | 238.21 | 0.52% | 4,501,417 |
| Sep 11, 2025 | 233.81 | 237.56 | 233.51 | 237.40 | 236.98 | 1.95% | 8,224,442 |
| Sep 10, 2025 | 236.06 | 236.06 | 232.26 | 232.87 | 232.46 | -1.20% | 8,165,198 |
| Sep 9, 2025 | 235.85 | 235.94 | 234.13 | 235.69 | 235.27 | -0.14% | 6,670,285 |
| Sep 8, 2025 | 236.33 | 236.70 | 235.24 | 236.02 | 235.60 | 0.39% | 9,384,595 |
| Sep 5, 2025 | 236.40 | 237.86 | 234.26 | 235.11 | 234.69 | -0.02% | 15,498,468 |
| Sep 4, 2025 | 232.72 | 235.27 | 232.42 | 235.16 | 234.74 | 1.83% | 12,331,175 |
| Sep 3, 2025 | 230.47 | 232.23 | 229.92 | 230.94 | 230.53 | 0.40% | 6,914,838 |
| Sep 2, 2025 | 228.81 | 230.28 | 228.31 | 230.01 | 229.60 | -0.75% | 7,352,729 |
| Aug 29, 2025 | 234.14 | 234.50 | 231.13 | 231.74 | 231.33 | -1.03% | 5,883,084 |
| Aug 28, 2025 | 234.21 | 234.51 | 232.69 | 234.15 | 233.74 | 0.17% | 4,105,788 |
| Aug 27, 2025 | 233.69 | 234.53 | 233.45 | 233.75 | 233.34 | 0.02% | 4,382,188 |
| Aug 26, 2025 | 232.30 | 233.77 | 232.13 | 233.70 | 233.29 | 0.46% | 5,404,857 |
| Aug 25, 2025 | 232.26 | 233.50 | 231.65 | 232.63 | 232.22 | -0.20% | 4,925,701 |
| Aug 22, 2025 | 227.34 | 233.21 | 227.01 | 233.10 | 232.69 | 3.04% | 7,466,885 |
| Aug 21, 2025 | 226.45 | 226.83 | 224.95 | 226.23 | 225.83 | -0.59% | 5,058,511 |
| Aug 20, 2025 | 230.33 | 230.88 | 226.18 | 227.58 | 227.18 | -0.99% | 7,651,785 |
| Aug 19, 2025 | 230.00 | 232.06 | 229.33 | 229.85 | 229.44 | -0.05% | 5,921,661 |
| Aug 18, 2025 | 228.58 | 230.31 | 228.58 | 229.96 | 229.55 | 0.40% | 4,646,590 |
| Aug 15, 2025 | 230.79 | 231.03 | 228.23 | 229.04 | 228.64 | -0.24% | 4,673,456 |
| Aug 14, 2025 | 228.54 | 229.96 | 228.30 | 229.59 | 229.18 | -0.11% | 5,622,349 |
| Aug 13, 2025 | 227.59 | 230.18 | 227.35 | 229.85 | 229.44 | 1.37% | 6,277,708 |
| Aug 12, 2025 | 226.06 | 227.00 | 224.46 | 226.74 | 226.34 | 1.06% | 4,895,751 |
| Aug 11, 2025 | 224.34 | 225.50 | 223.98 | 224.36 | 223.96 | 0.26% | 4,843,220 |
| Aug 8, 2025 | 223.53 | 224.88 | 223.39 | 223.78 | 223.38 | 0.17% | 5,054,595 |
| Aug 7, 2025 | 224.02 | 225.04 | 221.51 | 223.39 | 223.00 | -0.03% | 6,063,943 |
| Aug 6, 2025 | 219.56 | 223.56 | 219.26 | 223.46 | 223.07 | 2.08% | 5,864,528 |
| Aug 5, 2025 | 218.95 | 220.29 | 218.27 | 218.91 | 218.52 | 0.13% | 5,510,821 |
| Aug 4, 2025 | 217.75 | 218.97 | 217.06 | 218.63 | 218.24 | 1.18% | 6,320,098 |
| Aug 1, 2025 | 216.53 | 217.30 | 214.75 | 216.09 | 215.71 | -2.41% | 11,330,173 |
| Jul 31, 2025 | 224.28 | 224.66 | 221.13 | 221.43 | 221.04 | -0.79% | 6,864,312 |
| Jul 30, 2025 | 224.95 | 225.36 | 221.95 | 223.20 | 222.81 | -0.63% | 6,873,004 |
| Jul 29, 2025 | 226.22 | 226.26 | 224.12 | 224.62 | 224.22 | -0.69% | 5,506,397 |
| Jul 28, 2025 | 225.74 | 227.34 | 225.03 | 226.18 | 225.78 | 0.58% | 5,666,433 |
| Jul 25, 2025 | 223.92 | 225.21 | 223.36 | 224.87 | 224.47 | 0.93% | 6,134,108 |
| Jul 24, 2025 | 223.52 | 224.82 | 222.33 | 222.80 | 222.41 | -1.66% | 7,574,180 |