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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |