Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEARCA: XLY · Real-Time Price · USD
213.80
-1.17 (-0.54%)
May 30, 2025, 4:00 PM - Market closed
XLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 214.14 | 215.63 | 212.38 | 213.80 | 213.80 | -0.54% | 5,109,221 |
| May 29, 2025 | 217.04 | 217.17 | 213.87 | 214.97 | 214.97 | 0.04% | 4,015,816 |
| May 28, 2025 | 217.06 | 217.12 | 214.52 | 214.88 | 214.88 | -0.92% | 3,771,176 |
| May 27, 2025 | 213.03 | 217.05 | 213.03 | 216.87 | 216.87 | 2.95% | 3,943,412 |
| May 23, 2025 | 209.02 | 211.60 | 208.68 | 210.65 | 210.65 | -0.90% | 3,748,572 |
| May 22, 2025 | 211.28 | 214.13 | 210.72 | 212.56 | 212.56 | 0.43% | 4,496,573 |
| May 21, 2025 | 214.32 | 215.06 | 210.80 | 211.65 | 211.65 | -2.03% | 5,162,819 |
| May 20, 2025 | 217.56 | 218.18 | 215.00 | 216.03 | 216.03 | -0.52% | 3,523,643 |
| May 19, 2025 | 214.13 | 217.48 | 213.68 | 217.16 | 217.16 | -0.23% | 3,467,506 |
| May 16, 2025 | 216.36 | 217.82 | 215.78 | 217.67 | 217.67 | 0.95% | 2,986,584 |
| May 15, 2025 | 214.07 | 216.21 | 213.40 | 215.63 | 215.63 | -0.22% | 4,196,551 |
| May 14, 2025 | 215.83 | 217.18 | 215.21 | 216.11 | 216.11 | 0.39% | 3,558,494 |
| May 13, 2025 | 213.77 | 216.18 | 213.07 | 215.28 | 215.28 | 1.32% | 5,715,480 |
| May 12, 2025 | 213.18 | 213.20 | 210.39 | 212.47 | 212.47 | 4.97% | 4,784,808 |
| May 9, 2025 | 201.96 | 203.92 | 201.43 | 202.41 | 202.41 | 0.48% | 2,579,955 |
| May 8, 2025 | 201.01 | 203.52 | 199.73 | 201.44 | 201.44 | 1.18% | 3,232,235 |
| May 7, 2025 | 197.97 | 199.98 | 197.25 | 199.09 | 199.09 | 0.78% | 2,679,679 |
| May 6, 2025 | 196.86 | 199.00 | 196.68 | 197.55 | 197.55 | -0.87% | 2,405,829 |
| May 5, 2025 | 199.81 | 200.45 | 198.63 | 199.29 | 199.29 | -1.06% | 2,338,492 |
| May 2, 2025 | 200.45 | 202.58 | 199.14 | 201.43 | 201.43 | 1.55% | 3,728,726 |
| May 1, 2025 | 198.25 | 200.94 | 197.92 | 198.35 | 198.35 | 0.55% | 3,679,653 |
| Apr 30, 2025 | 194.20 | 197.81 | 191.63 | 197.26 | 197.26 | -0.91% | 2,940,962 |
| Apr 29, 2025 | 196.16 | 199.34 | 195.93 | 199.07 | 199.07 | 0.71% | 2,568,275 |
| Apr 28, 2025 | 198.37 | 199.90 | 194.92 | 197.67 | 197.67 | 0.04% | 2,781,062 |
| Apr 25, 2025 | 194.10 | 197.73 | 193.62 | 197.60 | 197.60 | 1.80% | 2,984,445 |
| Apr 24, 2025 | 190.30 | 194.30 | 189.83 | 194.11 | 194.11 | 1.99% | 2,670,630 |
| Apr 23, 2025 | 192.88 | 194.95 | 189.87 | 190.32 | 190.32 | 2.23% | 4,478,762 |
| Apr 22, 2025 | 182.52 | 187.95 | 182.50 | 186.16 | 186.16 | 3.16% | 4,282,448 |
| Apr 21, 2025 | 182.73 | 182.95 | 177.97 | 180.45 | 180.45 | -2.67% | 4,901,019 |
| Apr 17, 2025 | 185.31 | 186.60 | 183.80 | 185.40 | 185.40 | 0.63% | 3,811,808 |
| Apr 16, 2025 | 187.08 | 188.54 | 181.88 | 184.24 | 184.24 | -2.47% | 4,289,810 |
| Apr 15, 2025 | 189.96 | 191.55 | 187.83 | 188.90 | 188.90 | -0.72% | 3,338,150 |
| Apr 14, 2025 | 192.55 | 193.57 | 187.72 | 190.27 | 190.27 | 0.29% | 3,860,294 |
| Apr 11, 2025 | 187.49 | 190.10 | 184.14 | 189.72 | 189.72 | 0.97% | 4,133,366 |
| Apr 10, 2025 | 190.83 | 190.95 | 181.80 | 187.90 | 187.90 | -3.91% | 8,300,267 |
| Apr 9, 2025 | 176.04 | 196.15 | 175.75 | 195.54 | 195.54 | 10.89% | 14,659,256 |
| Apr 8, 2025 | 187.44 | 188.46 | 173.96 | 176.34 | 176.34 | -2.38% | 8,704,075 |
| Apr 7, 2025 | 175.85 | 189.22 | 173.10 | 180.63 | 180.63 | -1.18% | 20,616,981 |
| Apr 4, 2025 | 184.62 | 189.35 | 181.69 | 182.79 | 182.79 | -4.31% | 12,643,191 |
| Apr 3, 2025 | 192.28 | 194.93 | 190.13 | 191.03 | 191.03 | -6.04% | 6,898,131 |
| Apr 2, 2025 | 195.93 | 204.49 | 195.76 | 203.31 | 203.31 | 1.90% | 4,677,993 |
| Apr 1, 2025 | 197.21 | 201.13 | 196.14 | 199.52 | 199.52 | 1.04% | 5,548,742 |
| Mar 31, 2025 | 193.19 | 198.13 | 191.81 | 197.46 | 197.46 | 0.21% | 5,110,459 |
| Mar 28, 2025 | 202.19 | 202.51 | 196.45 | 197.04 | 197.04 | -3.11% | 4,943,331 |
| 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 |