Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEARCA: XLY · Real-Time Price · USD
197.89
-5.47 (-2.69%)
Mar 28, 2025, 11:05 AM EDT - Market open
XLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 202.19 | 202.19 | 200.65 | 201.37 | - | -0.98% | 196,292 |
| Mar 27, 2025 | 202.59 | 206.43 | 202.08 | 203.36 | 203.36 | 0.06% | 3,368,548 |
| Mar 26, 2025 | 205.48 | 205.93 | 202.06 | 203.23 | 203.23 | -1.31% | 3,093,845 |
| Mar 25, 2025 | 204.78 | 206.04 | 203.55 | 205.92 | 205.92 | 0.80% | 3,710,682 |
| Mar 24, 2025 | 199.75 | 204.47 | 199.75 | 204.29 | 204.29 | 3.46% | 4,284,199 |
| Mar 21, 2025 | 194.39 | 197.56 | 193.38 | 197.45 | 196.93 | 0.36% | 4,897,426 |
| Mar 20, 2025 | 195.76 | 199.26 | 195.60 | 196.74 | 196.22 | -0.24% | 4,293,234 |
| Mar 19, 2025 | 194.85 | 198.33 | 194.38 | 197.21 | 196.69 | 1.92% | 4,915,706 |
| Mar 18, 2025 | 195.17 | 195.18 | 192.70 | 193.50 | 192.99 | -1.78% | 4,123,455 |
| Mar 17, 2025 | 196.72 | 198.13 | 195.31 | 197.01 | 196.49 | 0.16% | 3,026,599 |
| Mar 14, 2025 | 195.55 | 196.91 | 193.85 | 196.70 | 196.18 | 2.13% | 3,147,802 |
| Mar 13, 2025 | 197.23 | 197.23 | 191.69 | 192.60 | 192.09 | -2.50% | 4,996,553 |
| Mar 12, 2025 | 199.79 | 199.99 | 195.12 | 197.53 | 197.01 | 0.58% | 4,274,190 |
| Mar 11, 2025 | 198.22 | 199.92 | 194.39 | 196.39 | 195.87 | -0.98% | 7,189,786 |
| Mar 10, 2025 | 202.94 | 203.22 | 196.58 | 198.33 | 197.81 | -3.57% | 7,192,887 |
| Mar 7, 2025 | 204.78 | 206.25 | 200.27 | 205.67 | 205.13 | -0.18% | 4,899,448 |
| Mar 6, 2025 | 208.28 | 209.79 | 205.14 | 206.05 | 205.51 | -2.54% | 4,877,719 |
| Mar 5, 2025 | 208.39 | 211.79 | 207.47 | 211.41 | 210.85 | 1.52% | 5,064,064 |
| Mar 4, 2025 | 208.37 | 211.86 | 205.49 | 208.24 | 207.69 | -1.76% | 6,921,407 |
| Mar 3, 2025 | 217.22 | 218.37 | 209.72 | 211.98 | 211.42 | -1.84% | 5,491,764 |
| Feb 28, 2025 | 212.51 | 216.10 | 211.66 | 215.96 | 215.39 | 1.66% | 3,848,168 |
| Feb 27, 2025 | 216.54 | 217.14 | 212.26 | 212.43 | 211.87 | -1.44% | 3,399,576 |
| Feb 26, 2025 | 217.89 | 219.11 | 215.08 | 215.54 | 214.97 | -0.41% | 3,071,861 |
| Feb 25, 2025 | 217.45 | 217.95 | 213.41 | 216.43 | 215.86 | -0.52% | 4,003,193 |
| Feb 24, 2025 | 219.37 | 219.69 | 216.66 | 217.57 | 216.99 | -0.38% | 2,976,786 |
| Feb 21, 2025 | 224.82 | 224.89 | 217.52 | 218.39 | 217.81 | -2.63% | 4,521,473 |
| Feb 20, 2025 | 225.62 | 225.62 | 222.57 | 224.29 | 223.70 | -0.86% | 2,366,172 |
| Feb 19, 2025 | 225.32 | 226.36 | 224.88 | 226.24 | 225.64 | -0.06% | 1,998,193 |
| Feb 18, 2025 | 226.94 | 227.24 | 224.92 | 226.37 | 225.77 | -0.28% | 3,783,725 |
| Feb 14, 2025 | 228.72 | 228.92 | 226.22 | 227.00 | 226.40 | -0.04% | 1,712,797 |
| Feb 13, 2025 | 225.19 | 227.33 | 224.79 | 227.10 | 226.50 | 1.50% | 3,242,587 |
| Feb 12, 2025 | 222.11 | 224.90 | 221.52 | 223.74 | 223.15 | -0.02% | 3,951,722 |
| Feb 11, 2025 | 224.91 | 225.54 | 223.23 | 223.78 | 223.19 | -1.14% | 2,769,408 |
| Feb 10, 2025 | 226.48 | 227.57 | 225.44 | 226.35 | 225.75 | 0.34% | 2,981,852 |
| Feb 7, 2025 | 228.52 | 230.26 | 225.40 | 225.58 | 224.98 | -1.96% | 2,768,250 |
| Feb 6, 2025 | 229.82 | 230.69 | 228.67 | 230.08 | 229.47 | 0.40% | 3,023,255 |
| Feb 5, 2025 | 230.31 | 230.88 | 228.63 | 229.17 | 228.56 | -1.13% | 2,951,570 |
| Feb 4, 2025 | 229.24 | 232.03 | 229.21 | 231.80 | 231.19 | 1.18% | 1,993,527 |
| Feb 3, 2025 | 227.14 | 230.09 | 225.21 | 229.10 | 228.49 | -1.32% | 3,730,069 |
| Jan 31, 2025 | 233.49 | 235.85 | 231.72 | 232.17 | 231.56 | -0.44% | 2,546,388 |
| Jan 30, 2025 | 234.01 | 234.57 | 231.45 | 233.20 | 232.58 | 0.98% | 2,693,211 |
| Jan 29, 2025 | 231.79 | 232.50 | 230.18 | 230.94 | 230.33 | -0.28% | 3,269,081 |
| Jan 28, 2025 | 230.65 | 232.24 | 229.55 | 231.60 | 230.99 | 0.12% | 2,605,889 |
| Jan 27, 2025 | 226.56 | 231.42 | 226.55 | 231.32 | 230.71 | 0.57% | 3,534,932 |
| Jan 24, 2025 | 231.47 | 231.71 | 229.57 | 230.01 | 229.40 | -0.61% | 1,771,911 |
| Jan 23, 2025 | 229.69 | 231.42 | 229.08 | 231.42 | 230.81 | 0.60% | 1,944,382 |
| Jan 22, 2025 | 230.41 | 231.39 | 229.64 | 230.03 | 229.42 | -0.38% | 2,474,403 |
| Jan 21, 2025 | 231.29 | 231.50 | 228.37 | 230.90 | 230.29 | 0.73% | 3,018,494 |
| Jan 17, 2025 | 229.03 | 230.66 | 228.66 | 229.22 | 228.61 | 1.40% | 1,942,339 |
| Jan 16, 2025 | 226.89 | 226.89 | 225.15 | 226.05 | 225.45 | -0.54% | 2,425,986 |