State Street Consumer Discretionary Select Sector SPDR ETF (XLY)
NYSEARCA: XLY · Real-Time Price · USD
119.41
-0.95 (-0.79%)
Dec 31, 2025, 4:00 PM EST - Market closed
XLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 120.44 | 120.46 | 119.36 | 119.41 | 119.41 | -0.79% | 4,332,246 |
| Dec 30, 2025 | 120.61 | 120.78 | 120.27 | 120.36 | 120.36 | -0.41% | 4,167,326 |
| Dec 29, 2025 | 121.56 | 121.56 | 120.71 | 120.85 | 120.85 | -0.98% | 6,388,547 |
| Dec 26, 2025 | 122.43 | 122.78 | 121.88 | 122.05 | 122.05 | -0.44% | 4,138,703 |
| Dec 24, 2025 | 122.28 | 122.63 | 121.93 | 122.59 | 122.59 | 0.34% | 2,249,899 |
| Dec 23, 2025 | 122.27 | 122.65 | 121.89 | 122.17 | 122.17 | -0.14% | 9,741,562 |
| Dec 22, 2025 | 122.36 | 122.82 | 122.09 | 122.34 | 122.34 | 0.40% | 8,073,497 |
| Dec 19, 2025 | 122.37 | 122.42 | 121.74 | 121.85 | 121.61 | -0.40% | 9,729,146 |
| Dec 18, 2025 | 122.22 | 123.63 | 122.08 | 122.34 | 122.10 | 1.51% | 11,598,164 |
| Dec 17, 2025 | 122.03 | 122.65 | 120.52 | 120.52 | 120.28 | -1.16% | 10,597,789 |
| Dec 16, 2025 | 121.66 | 122.22 | 121.06 | 121.93 | 121.69 | 0.16% | 12,052,011 |
| Dec 15, 2025 | 121.72 | 122.40 | 121.22 | 121.73 | 121.49 | 0.85% | 12,137,601 |
| Dec 12, 2025 | 120.51 | 121.36 | 119.66 | 120.70 | 120.46 | 0.43% | 7,865,769 |
| Dec 11, 2025 | 119.72 | 120.36 | 119.51 | 120.18 | 119.94 | 0.39% | 5,863,443 |
| Dec 10, 2025 | 118.12 | 120.28 | 118.11 | 119.71 | 119.47 | 1.47% | 9,441,040 |
| Dec 9, 2025 | 117.51 | 118.49 | 117.33 | 117.98 | 117.75 | -0.01% | 5,153,897 |
| Dec 8, 2025 | 119.25 | 119.36 | 117.75 | 117.99 | 117.76 | -1.45% | 6,400,205 |
| Dec 5, 2025 | 119.18 | 120.09 | 119.18 | 119.73 | 119.49 | 0.55% | 4,556,898 |
| Dec 4, 2025 | 119.67 | 119.80 | 118.40 | 119.07 | 118.83 | -0.36% | 11,828,778 |
| Dec 3, 2025 | 118.24 | 119.81 | 118.24 | 119.50 | 119.26 | 1.08% | 9,369,960 |
| Dec 2, 2025 | 118.59 | 118.67 | 117.49 | 118.22 | 117.99 | -0.07% | 11,106,054 |
| Dec 1, 2025 | 117.66 | 118.96 | 117.62 | 118.30 | 118.07 | 0.06% | 11,579,808 |
| Nov 28, 2025 | 117.77 | 118.40 | 117.77 | 118.23 | 118.00 | 0.62% | 4,827,164 |
| Nov 26, 2025 | 117.11 | 117.74 | 116.65 | 117.50 | 117.27 | 0.69% | 8,122,754 |
| Nov 25, 2025 | 114.30 | 116.89 | 114.09 | 116.70 | 116.47 | 2.14% | 10,395,484 |
| Nov 24, 2025 | 113.63 | 114.94 | 113.50 | 114.26 | 114.03 | 1.33% | 11,182,036 |
| Nov 21, 2025 | 111.32 | 113.85 | 110.98 | 112.75 | 112.53 | 1.96% | 19,013,494 |
| Nov 20, 2025 | 113.52 | 114.75 | 110.47 | 110.58 | 110.36 | -1.49% | 24,924,404 |
| Nov 19, 2025 | 113.12 | 113.12 | 111.67 | 112.26 | 112.03 | - | 15,912,168 |
| Nov 18, 2025 | 113.03 | 113.62 | 112.08 | 112.25 | 112.03 | -1.85% | 27,057,370 |
| Nov 17, 2025 | 114.85 | 116.15 | 113.71 | 114.36 | 114.13 | -0.94% | 20,233,852 |
| Nov 14, 2025 | 114.68 | 116.51 | 114.30 | 115.45 | 115.22 | -0.48% | 14,662,322 |
| Nov 13, 2025 | 118.47 | 118.85 | 115.79 | 116.00 | 115.77 | -2.50% | 15,268,756 |
| Nov 12, 2025 | 120.13 | 120.26 | 118.67 | 118.97 | 118.73 | -0.67% | 9,314,174 |
| Nov 11, 2025 | 119.28 | 119.88 | 118.97 | 119.78 | 119.54 | 0.25% | 12,775,430 |
| Nov 10, 2025 | 119.10 | 119.67 | 118.62 | 119.48 | 119.24 | 1.31% | 10,435,342 |
| Nov 7, 2025 | 117.50 | 118.31 | 116.43 | 117.93 | 117.70 | 0.16% | 11,502,100 |
| Nov 6, 2025 | 119.88 | 120.04 | 117.13 | 117.75 | 117.51 | -2.31% | 14,726,092 |
| Nov 5, 2025 | 119.57 | 120.72 | 118.65 | 120.53 | 120.29 | 1.22% | 11,716,304 |
| Nov 4, 2025 | 119.55 | 120.45 | 118.92 | 119.08 | 118.84 | -1.66% | 9,313,238 |
| Nov 3, 2025 | 121.21 | 121.50 | 120.76 | 121.09 | 120.85 | 0.94% | 10,731,474 |
| Oct 31, 2025 | 120.19 | 120.64 | 119.20 | 119.97 | 119.73 | 2.64% | 13,414,484 |
| Oct 30, 2025 | 117.74 | 118.66 | 116.86 | 116.88 | 116.64 | -2.26% | 11,853,632 |
| Oct 29, 2025 | 120.60 | 120.62 | 118.89 | 119.58 | 119.34 | -0.83% | 11,057,882 |
| Oct 28, 2025 | 120.36 | 121.46 | 119.94 | 120.57 | 120.33 | 0.02% | 8,999,568 |
| Oct 27, 2025 | 120.07 | 120.97 | 119.81 | 120.54 | 120.30 | 1.44% | 7,408,070 |
| Oct 24, 2025 | 119.63 | 119.92 | 118.71 | 118.83 | 118.60 | -0.30% | 6,481,698 |
| Oct 23, 2025 | 117.67 | 119.34 | 117.28 | 119.19 | 118.95 | 0.45% | 11,286,832 |
| Oct 22, 2025 | 119.35 | 119.43 | 117.99 | 118.65 | 118.42 | -0.78% | 12,749,606 |
| Oct 21, 2025 | 118.37 | 120.04 | 118.30 | 119.59 | 119.35 | 1.22% | 8,675,038 |