Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEARCA: XLY · Real-Time Price · USD
200.54
+0.85 (0.43%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 199.72 | 200.12 | 199.09 | 199.69 | 199.69 | -0.36% | 1,694,880 |
| Sep 24, 2024 | 199.65 | 200.46 | 198.47 | 200.41 | 200.41 | 0.88% | 2,029,802 |
| Sep 23, 2024 | 197.11 | 198.75 | 196.70 | 198.67 | 198.67 | 1.01% | 3,635,610 |
| Sep 20, 2024 | 196.79 | 196.99 | 195.23 | 196.69 | 196.29 | -0.23% | 2,776,174 |
| Sep 19, 2024 | 196.47 | 197.58 | 195.83 | 197.14 | 196.74 | 2.28% | 2,932,858 |
| Sep 18, 2024 | 193.41 | 196.05 | 192.52 | 192.75 | 192.36 | -0.20% | 3,317,400 |
| Sep 17, 2024 | 193.29 | 195.04 | 192.53 | 193.13 | 192.74 | 0.51% | 2,153,963 |
| Sep 16, 2024 | 192.38 | 192.79 | 191.11 | 192.15 | 191.76 | -0.17% | 1,538,628 |
| Sep 13, 2024 | 191.35 | 192.96 | 191.11 | 192.48 | 192.09 | 0.68% | 1,963,101 |
| Sep 12, 2024 | 189.04 | 191.27 | 188.82 | 191.18 | 190.79 | 1.13% | 2,374,296 |
| Sep 11, 2024 | 186.90 | 189.31 | 183.01 | 189.05 | 188.67 | 1.00% | 3,755,700 |
| Sep 10, 2024 | 185.78 | 187.30 | 184.67 | 187.18 | 186.80 | 1.15% | 4,712,294 |
| Sep 9, 2024 | 184.31 | 185.78 | 183.82 | 185.06 | 184.68 | 1.46% | 2,148,829 |
| Sep 6, 2024 | 187.49 | 188.17 | 182.32 | 182.40 | 182.03 | -2.53% | 3,857,063 |
| Sep 5, 2024 | 185.90 | 188.41 | 185.72 | 187.13 | 186.75 | 1.13% | 3,632,123 |
| Sep 4, 2024 | 184.03 | 185.87 | 183.79 | 185.03 | 184.65 | 0.26% | 4,998,341 |
| Sep 3, 2024 | 186.58 | 187.45 | 183.70 | 184.55 | 184.18 | -1.37% | 4,938,302 |
| Aug 30, 2024 | 185.02 | 187.29 | 184.28 | 187.12 | 186.74 | 1.51% | 2,336,125 |
| Aug 29, 2024 | 185.74 | 186.53 | 184.17 | 184.34 | 183.97 | 0.12% | 2,307,974 |
| Aug 28, 2024 | 185.81 | 186.27 | 182.65 | 184.12 | 183.75 | -0.97% | 2,834,303 |
| Aug 27, 2024 | 185.95 | 186.19 | 184.66 | 185.92 | 185.54 | -0.26% | 1,664,175 |
| Aug 26, 2024 | 187.69 | 188.09 | 185.83 | 186.41 | 186.03 | -0.78% | 1,605,453 |
| Aug 23, 2024 | 185.75 | 188.08 | 185.72 | 187.87 | 187.49 | 1.93% | 3,152,083 |
| Aug 22, 2024 | 187.88 | 188.06 | 183.97 | 184.31 | 183.94 | -1.73% | 2,854,959 |
| Aug 21, 2024 | 186.73 | 187.93 | 186.31 | 187.55 | 187.17 | 1.26% | 2,266,112 |
| Aug 20, 2024 | 185.40 | 186.30 | 184.67 | 185.21 | 184.83 | -0.09% | 2,339,470 |
| Aug 19, 2024 | 183.60 | 185.48 | 183.42 | 185.38 | 185.00 | 1.23% | 2,285,019 |
| Aug 16, 2024 | 181.85 | 183.89 | 181.85 | 183.13 | 182.76 | 0.24% | 2,383,954 |
| Aug 15, 2024 | 180.42 | 182.97 | 180.42 | 182.70 | 182.33 | 3.19% | 3,144,196 |
| Aug 14, 2024 | 177.98 | 178.52 | 176.34 | 177.05 | 176.69 | -0.53% | 2,389,876 |
| Aug 13, 2024 | 174.46 | 178.16 | 174.12 | 178.00 | 177.64 | 2.51% | 2,923,469 |
| Aug 12, 2024 | 174.68 | 174.68 | 172.59 | 173.65 | 173.30 | -0.40% | 2,464,859 |
| Aug 9, 2024 | 173.73 | 175.15 | 173.30 | 174.34 | 173.99 | 0.33% | 3,189,825 |
| Aug 8, 2024 | 171.58 | 174.23 | 170.64 | 173.76 | 173.41 | 2.18% | 2,967,591 |
| Aug 7, 2024 | 174.49 | 174.80 | 169.84 | 170.05 | 169.70 | -1.74% | 4,202,160 |
| Aug 6, 2024 | 172.09 | 175.54 | 170.51 | 173.07 | 172.72 | 1.10% | 4,761,702 |
| Aug 5, 2024 | 167.06 | 172.95 | 166.48 | 171.18 | 170.83 | -2.83% | 8,195,879 |
| Aug 2, 2024 | 176.93 | 176.93 | 174.05 | 176.16 | 175.80 | -3.68% | 6,369,369 |
| Aug 1, 2024 | 187.57 | 188.13 | 181.32 | 182.89 | 182.52 | -2.45% | 3,647,850 |
| Jul 31, 2024 | 186.84 | 189.06 | 186.43 | 187.49 | 187.11 | 1.55% | 2,496,875 |
| Jul 30, 2024 | 186.08 | 186.33 | 182.90 | 184.63 | 184.26 | -0.55% | 2,140,514 |
| Jul 29, 2024 | 183.84 | 186.34 | 183.74 | 185.66 | 185.28 | 1.67% | 3,572,998 |
| Jul 26, 2024 | 181.92 | 183.57 | 181.46 | 182.61 | 182.24 | 1.12% | 2,264,705 |
| Jul 25, 2024 | 181.27 | 183.76 | 180.04 | 180.59 | 180.22 | -0.39% | 5,120,411 |
| Jul 24, 2024 | 184.84 | 184.92 | 181.21 | 181.30 | 180.93 | -4.09% | 4,100,479 |
| Jul 23, 2024 | 190.61 | 190.91 | 188.94 | 189.03 | 188.65 | -0.45% | 2,411,827 |
| Jul 22, 2024 | 189.17 | 190.54 | 188.44 | 189.88 | 189.49 | 1.10% | 2,404,245 |
| Jul 19, 2024 | 188.79 | 189.56 | 187.05 | 187.81 | 187.43 | -0.89% | 1,936,098 |
| Jul 18, 2024 | 191.85 | 193.08 | 188.94 | 189.50 | 189.12 | -1.02% | 2,187,575 |
| Jul 17, 2024 | 193.26 | 193.75 | 191.11 | 191.45 | 191.06 | -1.67% | 2,898,572 |
| Jul 16, 2024 | 192.38 | 194.79 | 192.07 | 194.70 | 194.30 | 1.79% | 2,061,656 |
| Jul 15, 2024 | 192.56 | 193.90 | 190.67 | 191.27 | 190.88 | -0.11% | 2,540,158 |
| Jul 12, 2024 | 188.77 | 193.11 | 188.50 | 191.49 | 191.10 | 1.31% | 2,726,826 |
| Jul 11, 2024 | 192.35 | 193.66 | 188.45 | 189.02 | 188.64 | -1.27% | 4,498,409 |
| Jul 10, 2024 | 190.44 | 191.63 | 189.33 | 191.45 | 191.06 | 0.75% | 2,279,145 |
| Jul 9, 2024 | 189.18 | 191.22 | 189.05 | 190.02 | 189.63 | 0.33% | 1,828,037 |
| Jul 8, 2024 | 189.06 | 190.22 | 188.87 | 189.39 | 189.01 | 0.05% | 1,838,522 |
| Jul 5, 2024 | 188.70 | 189.42 | 187.76 | 189.30 | 188.92 | 0.81% | 1,998,211 |
| Jul 3, 2024 | 187.23 | 188.47 | 186.96 | 187.77 | 187.39 | 0.64% | 2,189,806 |
| Jul 2, 2024 | 184.03 | 186.60 | 183.86 | 186.58 | 186.20 | 1.95% | 2,942,271 |
| Jul 1, 2024 | 183.11 | 183.87 | 182.07 | 183.02 | 182.65 | 0.34% | 3,196,701 |
| Jun 28, 2024 | 183.53 | 184.71 | 181.47 | 182.40 | 182.03 | -1.11% | 3,957,276 |
| Jun 27, 2024 | 183.75 | 184.47 | 183.01 | 184.45 | 184.08 | 0.61% | 2,114,153 |
| Jun 26, 2024 | 180.27 | 183.70 | 180.03 | 183.33 | 182.96 | 1.45% | 2,515,892 |
| Jun 25, 2024 | 181.63 | 181.63 | 180.13 | 180.71 | 180.34 | -0.40% | 2,356,424 |
| Jun 24, 2024 | 182.64 | 183.44 | 181.37 | 181.44 | 181.07 | -0.64% | 2,538,955 |
| Jun 21, 2024 | 182.00 | 182.85 | 181.14 | 182.61 | 181.85 | 0.84% | 4,311,603 |
| Jun 20, 2024 | 180.67 | 181.52 | 180.13 | 181.08 | 180.32 | 0.13% | 2,361,421 |
| Jun 18, 2024 | 181.31 | 181.53 | 180.24 | 180.85 | 180.09 | -0.34% | 2,241,988 |
| Jun 17, 2024 | 178.10 | 181.91 | 177.77 | 181.46 | 180.70 | 1.76% | 3,676,631 |
| Jun 14, 2024 | 179.48 | 179.48 | 177.26 | 178.33 | 177.58 | -0.79% | 3,052,793 |
| Jun 13, 2024 | 180.83 | 181.18 | 179.11 | 179.75 | 179.00 | 0.08% | 2,613,494 |
| Jun 12, 2024 | 179.32 | 180.77 | 178.78 | 179.61 | 178.86 | 1.04% | 3,978,771 |
| Jun 11, 2024 | 178.15 | 178.15 | 176.19 | 177.76 | 177.02 | -0.26% | 2,783,038 |
| Jun 10, 2024 | 177.14 | 178.41 | 177.14 | 178.23 | 177.48 | 0.32% | 1,865,622 |
| Jun 7, 2024 | 177.38 | 178.74 | 177.33 | 177.66 | 176.92 | -0.41% | 2,274,317 |
| Jun 6, 2024 | 177.25 | 178.46 | 177.17 | 178.39 | 177.64 | 0.73% | 2,227,829 |
| Jun 5, 2024 | 176.48 | 177.10 | 174.89 | 177.10 | 176.36 | 0.58% | 2,290,989 |
| Jun 4, 2024 | 175.15 | 176.79 | 175.09 | 176.07 | 175.33 | 0.10% | 2,889,964 |
| Jun 3, 2024 | 176.09 | 176.67 | 174.25 | 175.89 | 175.15 | -0.05% | 3,964,491 |
| May 31, 2024 | 175.11 | 176.01 | 173.21 | 175.97 | 175.23 | 0.56% | 3,420,217 |
| May 30, 2024 | 174.47 | 175.48 | 174.13 | 174.99 | 174.26 | 0.59% | 2,248,342 |
| May 29, 2024 | 173.80 | 174.64 | 173.80 | 173.96 | 173.23 | -0.66% | 2,171,995 |
| May 28, 2024 | 174.90 | 175.48 | 174.17 | 175.11 | 174.38 | -0.24% | 2,672,109 |
| May 24, 2024 | 174.98 | 176.09 | 174.49 | 175.54 | 174.81 | 1.01% | 2,575,073 |
| May 23, 2024 | 177.13 | 177.13 | 173.53 | 173.79 | 173.06 | -1.62% | 3,677,277 |
| May 22, 2024 | 178.08 | 178.26 | 175.93 | 176.65 | 175.91 | -1.04% | 3,166,138 |
| May 21, 2024 | 177.21 | 178.55 | 176.54 | 178.51 | 177.76 | 0.64% | 2,187,838 |
| May 20, 2024 | 178.28 | 178.78 | 176.95 | 177.37 | 176.63 | -0.74% | 2,001,073 |
| May 17, 2024 | 177.95 | 178.73 | 177.43 | 178.70 | 177.95 | 0.51% | 2,788,668 |
| May 16, 2024 | 178.85 | 179.12 | 177.73 | 177.79 | 177.05 | -0.65% | 3,294,786 |
| May 15, 2024 | 179.48 | 179.61 | 177.79 | 178.95 | 178.20 | 0.15% | 3,591,450 |
| May 14, 2024 | 177.58 | 178.97 | 177.50 | 178.68 | 177.93 | 0.46% | 3,022,302 |
| May 13, 2024 | 178.87 | 179.28 | 177.25 | 177.87 | 177.13 | -0.13% | 4,071,405 |
| May 10, 2024 | 179.21 | 179.35 | 177.73 | 178.10 | 177.36 | -0.54% | 2,827,364 |
| May 9, 2024 | 177.93 | 179.50 | 177.53 | 179.06 | 178.31 | 0.68% | 2,523,025 |
| May 8, 2024 | 176.96 | 178.12 | 176.83 | 177.85 | 177.11 | -0.38% | 2,881,630 |
| May 7, 2024 | 179.69 | 179.77 | 178.25 | 178.52 | 177.77 | -0.72% | 3,150,389 |
| May 6, 2024 | 179.02 | 179.81 | 178.50 | 179.81 | 179.06 | 1.07% | 3,114,659 |
| May 3, 2024 | 178.94 | 179.99 | 177.60 | 177.91 | 177.17 | 0.67% | 4,506,472 |