Skip to main content
logo
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEARCA: XLY · Real-Time Price · USD
215.59
+1.19 (0.56%)
At close: Jun 24, 2025, 4:00 PM
216.00
+0.41 (0.19%)
After-hours: Jun 24, 2025, 8:00 PM EDT

XLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2025216.61216.69214.93215.59215.590.56%4,326,345
Jun 23, 2025210.66214.79209.71214.40214.401.77%6,278,646
Jun 20, 2025212.27212.76209.62210.68210.240.12%4,852,493
Jun 18, 2025210.75212.69210.24210.43209.990.05%3,702,867
Jun 17, 2025212.83213.35209.94210.33209.89-1.72%4,236,596
Jun 16, 2025213.41214.38212.79214.02213.581.08%2,382,420
Jun 13, 2025210.98214.00210.73211.74211.30-0.92%5,146,081
Jun 12, 2025213.53214.87213.14213.71213.27-0.47%2,706,952
Jun 11, 2025217.69217.77213.92214.72214.27-0.79%3,444,346
Jun 10, 2025214.18216.47213.93216.43215.981.20%4,297,464
Jun 9, 2025211.44214.27210.24213.87213.430.80%5,298,192
Jun 6, 2025212.48213.17211.44212.17211.731.30%4,974,377
Jun 5, 2025214.32215.43207.71209.45209.01-2.52%6,049,255
Jun 4, 2025215.62215.74213.30214.87214.42-0.26%3,790,559
Jun 3, 2025214.49217.23214.44215.44214.990.53%3,927,738
Jun 2, 2025213.19214.33210.56214.30213.850.23%4,391,952
May 30, 2025214.14215.63212.38213.80213.36-0.54%5,116,716
May 29, 2025217.04217.17213.87214.97214.520.04%4,015,816
May 28, 2025217.06217.12214.52214.88214.43-0.92%3,771,176
May 27, 2025213.03217.05213.03216.87216.422.95%3,943,412
May 23, 2025209.02211.60208.68210.65210.21-0.90%3,748,572
May 22, 2025211.28214.13210.72212.56212.120.43%4,496,573
May 21, 2025214.32215.06210.80211.65211.21-2.03%5,162,819
May 20, 2025217.56218.18215.00216.03215.58-0.52%3,523,643
May 19, 2025214.13217.48213.68217.16216.71-0.23%3,467,506
May 16, 2025216.36217.82215.78217.67217.220.95%2,986,584
May 15, 2025214.07216.21213.40215.63215.18-0.22%4,196,551
May 14, 2025215.83217.18215.21216.11215.660.39%3,558,494
May 13, 2025213.77216.18213.07215.28214.831.32%5,715,480
May 12, 2025213.18213.20210.39212.47212.034.97%4,784,808
May 9, 2025201.96203.92201.43202.41201.990.48%2,579,955
May 8, 2025201.01203.52199.73201.44201.021.18%3,232,235
May 7, 2025197.97199.98197.25199.09198.680.78%2,679,679
May 6, 2025196.86199.00196.68197.55197.14-0.87%2,405,829
May 5, 2025199.81200.45198.63199.29198.88-1.06%2,338,492
May 2, 2025200.45202.58199.14201.43201.011.55%3,728,726
May 1, 2025198.25200.94197.92198.35197.940.55%3,679,653
Apr 30, 2025194.20197.81191.63197.26196.85-0.91%2,940,962
Apr 29, 2025196.16199.34195.93199.07198.660.71%2,568,275
Apr 28, 2025198.37199.90194.92197.67197.260.04%2,781,062
Apr 25, 2025194.10197.73193.62197.60197.191.80%2,984,445
Apr 24, 2025190.30194.30189.83194.11193.711.99%2,670,630
Apr 23, 2025192.88194.95189.87190.32189.922.23%4,478,762
Apr 22, 2025182.52187.95182.50186.16185.773.16%4,282,448
Apr 21, 2025182.73182.95177.97180.45180.08-2.67%4,901,019
Apr 17, 2025185.31186.60183.80185.40185.010.63%3,811,808
Apr 16, 2025187.08188.54181.88184.24183.86-2.47%4,289,810
Apr 15, 2025189.96191.55187.83188.90188.51-0.72%3,338,150
Apr 14, 2025192.55193.57187.72190.27189.870.29%3,860,294
Apr 11, 2025187.49190.10184.14189.72189.330.97%4,133,366