Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEARCA: XLY · Real-Time Price · USD
237.66
-0.71 (-0.30%)
Oct 24, 2025, 4:00 PM EDT - Market closed

XLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025239.26239.83237.42237.66237.66-0.30%3,240,849
Oct 23, 2025235.33238.67234.55238.37238.370.45%5,643,416
Oct 22, 2025238.70238.86235.98237.30237.30-0.78%6,374,803
Oct 21, 2025236.73240.07236.60239.17239.171.22%4,337,519
Oct 20, 2025235.50236.57235.16236.28236.280.79%4,178,234
Oct 17, 2025232.30234.98231.75234.42234.420.86%5,884,862
Oct 16, 2025234.87235.53230.67232.42232.42-0.97%6,518,410
Oct 15, 2025235.42236.99232.76234.69234.690.15%5,417,991
Oct 14, 2025230.78235.68229.83234.35234.350.21%6,266,913
Oct 13, 2025230.85234.22230.47233.86233.862.23%5,430,143
Oct 10, 2025235.33236.42228.68228.75228.75-2.75%8,989,204
Oct 9, 2025235.49235.57233.57235.22235.22-0.50%4,879,133
Oct 8, 2025236.73237.12234.34236.40236.400.30%3,955,149
Oct 7, 2025239.27239.28235.62235.70235.70-1.75%7,312,021
Oct 6, 2025239.45240.24237.20239.90239.900.86%5,231,382
Oct 3, 2025240.49240.89236.54237.86237.86-0.64%6,967,231
Oct 2, 2025242.32242.70239.25239.40239.40-0.72%6,595,778
Oct 1, 2025239.23241.88238.81241.14241.140.63%5,629,227
Sep 30, 2025240.53240.75237.76239.64239.64-0.47%6,490,958
Sep 29, 2025240.97241.59239.25240.76240.760.44%5,622,480
Sep 26, 2025237.29239.85236.47239.71239.711.48%4,875,141
Sep 25, 2025238.11238.20235.15236.22236.22-1.41%5,795,400
Sep 24, 2025238.99240.02238.23239.60239.600.71%4,931,141
Sep 23, 2025240.73240.91237.52237.92237.92-0.94%4,848,202
Sep 22, 2025240.80242.02240.08240.18240.18-0.50%6,141,802
Sep 19, 2025241.74242.47240.95241.39240.960.38%6,288,096
Sep 18, 2025242.53242.65240.48240.48240.06-0.45%5,410,302
Sep 17, 2025242.02243.40239.00241.57241.14-0.25%7,662,195
Sep 16, 2025241.57242.46240.85242.18241.750.61%4,343,794
Sep 15, 2025242.44242.77239.51240.70240.270.87%6,880,181
Sep 12, 2025237.03238.98236.93238.63238.210.52%4,501,417
Sep 11, 2025233.81237.56233.51237.40236.981.95%8,224,442
Sep 10, 2025236.06236.06232.26232.87232.46-1.20%8,165,198
Sep 9, 2025235.85235.94234.13235.69235.27-0.14%6,670,285
Sep 8, 2025236.33236.70235.24236.02235.600.39%9,384,595
Sep 5, 2025236.40237.86234.26235.11234.69-0.02%15,498,468
Sep 4, 2025232.72235.27232.42235.16234.741.83%12,331,175
Sep 3, 2025230.47232.23229.92230.94230.530.40%6,914,838
Sep 2, 2025228.81230.28228.31230.01229.60-0.75%7,352,729
Aug 29, 2025234.14234.50231.13231.74231.33-1.03%5,883,084
Aug 28, 2025234.21234.51232.69234.15233.740.17%4,105,788
Aug 27, 2025233.69234.53233.45233.75233.340.02%4,382,188
Aug 26, 2025232.30233.77232.13233.70233.290.46%5,404,857
Aug 25, 2025232.26233.50231.65232.63232.22-0.20%4,925,701
Aug 22, 2025227.34233.21227.01233.10232.693.04%7,466,885
Aug 21, 2025226.45226.83224.95226.23225.83-0.59%5,058,511
Aug 20, 2025230.33230.88226.18227.58227.18-0.99%7,651,785
Aug 19, 2025230.00232.06229.33229.85229.44-0.05%5,921,661
Aug 18, 2025228.58230.31228.58229.96229.550.40%4,646,590
Aug 15, 2025230.79231.03228.23229.04228.64-0.24%4,673,456