Skip to main content
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEARCA: XLY · Real-Time Price · USD
214.62
-0.95 (-0.44%)
At close: Nov 20, 2024, 4:00 PM
215.00
+0.38 (0.18%)
Pre-market: Nov 21, 2024, 7:18 AM EST

XLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024214.93215.07212.38214.62214.62-0.44%2,989,550
Nov 19, 2024213.42216.23212.43215.57215.570.07%1,967,937
Nov 18, 2024216.01217.06214.03215.41215.410.92%2,376,552
Nov 15, 2024214.07215.10212.46213.44213.44-0.85%3,912,377
Nov 14, 2024218.02218.90215.10215.28215.28-1.42%2,310,476
Nov 13, 2024217.99219.54217.24218.38218.380.85%2,941,664
Nov 12, 2024218.90218.93215.75216.53216.53-1.34%5,267,591
Nov 11, 2024218.50220.39217.51219.46219.462.02%4,604,977
Nov 8, 2024212.08216.27211.85215.12215.121.42%3,893,103
Nov 7, 2024209.83212.96209.76212.11212.111.28%4,010,570
Nov 6, 2024207.55209.59205.90209.42209.423.20%4,699,351
Nov 5, 2024199.85202.99199.68202.93202.931.77%2,212,139
Nov 4, 2024199.25201.05198.91199.40199.40-0.34%2,384,665
Nov 1, 2024200.51202.15199.90200.09200.091.63%3,803,941
Oct 31, 2024199.50199.95196.77196.89196.89-1.53%3,098,973
Oct 30, 2024200.71201.61199.79199.95199.95-0.14%2,439,905
Oct 29, 2024199.61200.65198.98200.23200.23-0.52%2,123,542
Oct 28, 2024202.39203.08201.19201.28201.280.23%2,051,284
Oct 25, 2024200.54202.58200.07200.81200.810.31%2,719,966
Oct 24, 2024198.30200.45197.70200.18200.183.15%3,495,923
Oct 23, 2024195.58196.03193.03194.06194.06-1.57%2,169,500
Oct 22, 2024196.44197.87195.92197.16197.16-0.40%1,578,828
Oct 21, 2024199.07199.07197.21197.96197.96-0.78%1,652,483
Oct 18, 2024199.15200.04198.37199.51199.510.39%1,898,461
Oct 17, 2024199.26199.58198.07198.73198.73-0.09%1,744,421
Oct 16, 2024198.06198.96197.80198.91198.910.53%2,303,530
Oct 15, 2024197.50199.16197.50197.87197.870.22%3,417,485
Oct 14, 2024196.98197.77196.17197.44197.440.44%1,783,317
Oct 11, 2024195.43197.37195.40196.58196.58-0.43%2,495,809
Oct 10, 2024198.04198.48196.84197.42197.42-0.49%1,629,509
Oct 9, 2024197.64198.80196.79198.40198.400.72%2,768,802
Oct 8, 2024195.96197.31195.64196.99196.990.97%2,366,568
Oct 7, 2024196.71196.71194.39195.09195.09-1.55%2,601,002
Oct 4, 2024197.74198.63196.12198.17198.171.32%3,914,163
Oct 3, 2024196.15196.91194.79195.58195.58-1.16%3,550,693
Oct 2, 2024197.20198.42196.39197.87197.87-0.85%3,741,187
Oct 1, 2024200.25200.43196.96199.56199.56-0.40%4,114,744
Sep 30, 2024200.29200.93198.45200.37200.37-0.23%2,286,341
Sep 27, 2024201.30201.65200.26200.84200.840.15%1,720,946
Sep 26, 2024201.46201.90199.35200.54200.540.43%2,133,430
Sep 25, 2024199.72200.12199.09199.69199.69-0.36%1,694,880
Sep 24, 2024199.65200.46198.47200.41200.410.88%2,029,802
Sep 23, 2024197.11198.75196.70198.67198.671.01%3,635,610
Sep 20, 2024196.79196.99195.23196.69196.29-0.23%2,776,174
Sep 19, 2024196.47197.58195.83197.14196.742.28%2,932,858
Sep 18, 2024193.41196.05192.52192.75192.36-0.20%3,317,400
Sep 17, 2024193.29195.04192.53193.13192.740.51%2,153,963
Sep 16, 2024192.38192.79191.11192.15191.76-0.17%1,538,628
Sep 13, 2024191.35192.96191.11192.48192.090.68%1,963,101
Sep 12, 2024189.04191.27188.82191.18190.791.13%2,374,296
Sep 11, 2024186.90189.31183.01189.05188.671.00%3,755,700
Sep 10, 2024185.78187.30184.67187.18186.801.15%4,712,294
Sep 9, 2024184.31185.78183.82185.06184.681.46%2,148,829
Sep 6, 2024187.49188.17182.32182.40182.03-2.53%3,857,063
Sep 5, 2024185.90188.41185.72187.13186.751.13%3,632,123
Sep 4, 2024184.03185.87183.79185.03184.650.26%4,998,341
Sep 3, 2024186.58187.45183.70184.55184.18-1.37%4,938,302
Aug 30, 2024185.02187.29184.28187.12186.741.51%2,336,125
Aug 29, 2024185.74186.53184.17184.34183.970.12%2,307,974
Aug 28, 2024185.81186.27182.65184.12183.75-0.97%2,834,303
Aug 27, 2024185.95186.19184.66185.92185.54-0.26%1,664,175
Aug 26, 2024187.69188.09185.83186.41186.03-0.78%1,605,453
Aug 23, 2024185.75188.08185.72187.87187.491.93%3,152,083
Aug 22, 2024187.88188.06183.97184.31183.94-1.73%2,854,959
Aug 21, 2024186.73187.93186.31187.55187.171.26%2,266,112
Aug 20, 2024185.40186.30184.67185.21184.83-0.09%2,339,470
Aug 19, 2024183.60185.48183.42185.38185.001.23%2,285,019
Aug 16, 2024181.85183.89181.85183.13182.760.24%2,383,954
Aug 15, 2024180.42182.97180.42182.70182.333.19%3,144,196
Aug 14, 2024177.98178.52176.34177.05176.69-0.53%2,389,876
Aug 13, 2024174.46178.16174.12178.00177.642.51%2,923,469
Aug 12, 2024174.68174.68172.59173.65173.30-0.40%2,464,859
Aug 9, 2024173.73175.15173.30174.34173.990.33%3,189,825
Aug 8, 2024171.58174.23170.64173.76173.412.18%2,967,591
Aug 7, 2024174.49174.80169.84170.05169.70-1.74%4,202,160
Aug 6, 2024172.09175.54170.51173.07172.721.10%4,761,702
Aug 5, 2024167.06172.95166.48171.18170.83-2.83%8,195,879
Aug 2, 2024176.93176.93174.05176.16175.80-3.68%6,369,369
Aug 1, 2024187.57188.13181.32182.89182.52-2.45%3,647,850
Jul 31, 2024186.84189.06186.43187.49187.111.55%2,496,875
Jul 30, 2024186.08186.33182.90184.63184.26-0.55%2,140,514
Jul 29, 2024183.84186.34183.74185.66185.281.67%3,572,998
Jul 26, 2024181.92183.57181.46182.61182.241.12%2,264,705
Jul 25, 2024181.27183.76180.04180.59180.22-0.39%5,120,411
Jul 24, 2024184.84184.92181.21181.30180.93-4.09%4,100,479
Jul 23, 2024190.61190.91188.94189.03188.65-0.45%2,411,827
Jul 22, 2024189.17190.54188.44189.88189.491.10%2,404,245
Jul 19, 2024188.79189.56187.05187.81187.43-0.89%1,936,098
Jul 18, 2024191.85193.08188.94189.50189.12-1.02%2,187,575
Jul 17, 2024193.26193.75191.11191.45191.06-1.67%2,898,572
Jul 16, 2024192.38194.79192.07194.70194.301.79%2,061,656
Jul 15, 2024192.56193.90190.67191.27190.88-0.11%2,540,158
Jul 12, 2024188.77193.11188.50191.49191.101.31%2,726,826
Jul 11, 2024192.35193.66188.45189.02188.64-1.27%4,498,409
Jul 10, 2024190.44191.63189.33191.45191.060.75%2,279,145
Jul 9, 2024189.18191.22189.05190.02189.630.33%1,828,037
Jul 8, 2024189.06190.22188.87189.39189.010.05%1,838,522
Jul 5, 2024188.70189.42187.76189.30188.920.81%1,998,211
Jul 3, 2024187.23188.47186.96187.77187.390.64%2,189,806
Jul 2, 2024184.03186.60183.86186.58186.201.95%2,942,271