Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEARCA: XLY · Real-Time Price · USD
230.89
-1.11 (-0.48%)
Nov 14, 2025, 4:00 PM EST - Market closed
XLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 229.35 | 233.02 | 228.59 | 230.89 | 230.89 | -0.48% | 7,321,855 |
| Nov 13, 2025 | 236.94 | 237.71 | 231.58 | 232.00 | 232.00 | -2.50% | 7,634,378 |
| Nov 12, 2025 | 240.25 | 240.51 | 237.33 | 237.94 | 237.94 | -0.67% | 4,657,087 |
| Nov 11, 2025 | 238.55 | 239.77 | 237.94 | 239.55 | 239.55 | 0.25% | 6,387,715 |
| Nov 10, 2025 | 238.19 | 239.34 | 237.23 | 238.96 | 238.96 | 1.31% | 5,217,671 |
| Nov 7, 2025 | 235.00 | 236.62 | 232.85 | 235.86 | 235.86 | 0.16% | 5,751,050 |
| Nov 6, 2025 | 239.75 | 240.07 | 234.26 | 235.49 | 235.49 | -2.31% | 7,363,046 |
| Nov 5, 2025 | 239.13 | 241.43 | 237.29 | 241.06 | 241.06 | 1.22% | 5,816,685 |
| Nov 4, 2025 | 239.10 | 240.89 | 237.83 | 238.16 | 238.16 | -1.66% | 4,656,619 |
| Nov 3, 2025 | 242.41 | 242.99 | 241.52 | 242.18 | 242.18 | 0.94% | 5,365,737 |
| Oct 31, 2025 | 240.37 | 241.27 | 238.39 | 239.93 | 239.93 | 2.64% | 6,707,242 |
| Oct 30, 2025 | 235.47 | 237.31 | 233.72 | 233.75 | 233.75 | -2.26% | 5,926,816 |
| Oct 29, 2025 | 241.19 | 241.23 | 237.78 | 239.15 | 239.15 | -0.83% | 5,528,941 |
| Oct 28, 2025 | 240.72 | 242.91 | 239.88 | 241.14 | 241.14 | 0.02% | 4,499,784 |
| Oct 27, 2025 | 240.14 | 241.95 | 239.62 | 241.08 | 241.08 | 1.44% | 3,704,035 |
| Oct 24, 2025 | 239.26 | 239.83 | 237.42 | 237.66 | 237.66 | -0.30% | 3,240,849 |
| Oct 23, 2025 | 235.33 | 238.67 | 234.55 | 238.37 | 238.37 | 0.45% | 5,643,416 |
| Oct 22, 2025 | 238.70 | 238.86 | 235.98 | 237.30 | 237.30 | -0.78% | 6,374,803 |
| Oct 21, 2025 | 236.73 | 240.07 | 236.60 | 239.17 | 239.17 | 1.22% | 4,337,519 |
| Oct 20, 2025 | 235.50 | 236.57 | 235.16 | 236.28 | 236.28 | 0.79% | 4,178,234 |
| Oct 17, 2025 | 232.30 | 234.98 | 231.75 | 234.42 | 234.42 | 0.86% | 5,884,862 |
| Oct 16, 2025 | 234.87 | 235.53 | 230.67 | 232.42 | 232.42 | -0.97% | 6,518,410 |
| Oct 15, 2025 | 235.42 | 236.99 | 232.76 | 234.69 | 234.69 | 0.15% | 5,417,991 |
| Oct 14, 2025 | 230.78 | 235.68 | 229.83 | 234.35 | 234.35 | 0.21% | 6,266,913 |
| Oct 13, 2025 | 230.85 | 234.22 | 230.47 | 233.86 | 233.86 | 2.23% | 5,430,143 |
| Oct 10, 2025 | 235.33 | 236.42 | 228.68 | 228.75 | 228.75 | -2.75% | 8,989,204 |
| Oct 9, 2025 | 235.49 | 235.57 | 233.57 | 235.22 | 235.22 | -0.50% | 4,879,133 |
| Oct 8, 2025 | 236.73 | 237.12 | 234.34 | 236.40 | 236.40 | 0.30% | 3,955,149 |
| Oct 7, 2025 | 239.27 | 239.28 | 235.62 | 235.70 | 235.70 | -1.75% | 7,312,021 |
| Oct 6, 2025 | 239.45 | 240.24 | 237.20 | 239.90 | 239.90 | 0.86% | 5,231,382 |
| Oct 3, 2025 | 240.49 | 240.89 | 236.54 | 237.86 | 237.86 | -0.64% | 6,967,231 |
| Oct 2, 2025 | 242.32 | 242.70 | 239.25 | 239.40 | 239.40 | -0.72% | 6,595,778 |
| 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 |