Skip to main content
logo
State Street Consumer Discretionary Select Sector SPDR ETF (XLY)
NYSEARCA: XLY · Real-Time Price · USD
107.74
-1.96 (-1.79%)
At close: Mar 20, 2026, 4:00 PM EDT
108.50
+0.76 (0.71%)
After-hours: Mar 20, 2026, 8:00 PM EDT

XLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026109.43109.43107.15107.74107.74-1.79%11,378,049
Mar 19, 2026109.63110.34108.87109.70109.70-0.79%12,484,435
Mar 18, 2026112.50112.99110.44110.57110.57-2.31%10,917,374
Mar 17, 2026112.78113.65112.72113.18113.180.87%6,677,742
Mar 16, 2026111.79112.87111.62112.20112.201.21%9,248,424
Mar 13, 2026112.17112.49110.72110.86110.86-0.59%11,673,395
Mar 12, 2026113.12113.43111.47111.52111.52-2.30%12,083,634
Mar 11, 2026114.83115.70113.57114.14114.14-0.26%10,953,513
Mar 10, 2026114.61115.73113.95114.44114.44-0.13%11,754,643
Mar 9, 2026112.94114.93110.99114.59114.590.13%16,273,179
Mar 6, 2026114.78114.99113.64114.44114.44-1.81%14,156,993
Mar 5, 2026115.92117.08115.52116.55116.550.14%14,871,932
Mar 4, 2026115.09116.63114.88116.39116.391.78%11,487,519
Mar 3, 2026113.10114.77111.81114.36114.36-0.92%20,770,956
Mar 2, 2026114.03115.73113.72115.42115.42-1.23%18,054,895
Feb 27, 2026116.01116.94115.65116.86116.86-0.16%9,621,448
Feb 26, 2026117.23117.66116.14117.05117.05-0.03%9,541,395
Feb 25, 2026116.98117.59116.51117.09117.090.30%8,768,609
Feb 24, 2026115.40117.06115.32116.74116.741.52%11,211,302
Feb 23, 2026116.64116.77113.86114.99114.99-2.09%14,598,811
Feb 20, 2026115.93117.65115.61117.45117.451.04%16,546,810
Feb 19, 2026116.33116.55115.58116.24116.24-0.67%9,477,926
Feb 18, 2026116.11117.76115.94117.02117.020.84%9,702,221
Feb 17, 2026115.98116.32114.43116.04116.04-0.12%9,616,235
Feb 13, 2026116.00117.15115.53116.18116.180.04%10,828,845
Feb 12, 2026118.41119.20115.83116.13116.13-1.38%16,280,907
Feb 11, 2026118.45118.88117.29117.76117.76-0.48%10,195,913
Feb 10, 2026117.76119.22117.70118.33118.330.66%9,836,294
Feb 9, 2026117.43118.21116.40117.55117.55-0.37%10,950,454
Feb 6, 2026115.69118.16115.40117.99117.990.41%20,965,240
Feb 5, 2026118.55118.83117.07117.51117.51-2.16%13,250,515
Feb 4, 2026121.10121.54119.35120.10120.10-0.74%13,899,811
Feb 3, 2026122.08122.76119.82120.99120.99-0.80%12,262,465
Feb 2, 2026120.74122.41120.12121.97121.970.66%8,350,648
Jan 30, 2026121.26122.00120.54121.17121.17-0.02%11,697,618
Jan 29, 2026122.47122.60120.41121.19121.19-0.48%12,401,923
Jan 28, 2026123.09123.69121.59121.77121.77-0.75%8,670,932
Jan 27, 2026122.74122.92121.82122.69122.690.30%4,251,603
Jan 26, 2026123.06123.40122.30122.32122.32-0.66%4,810,312
Jan 23, 2026122.48123.39122.23123.13123.130.42%6,418,358
Jan 22, 2026122.13123.08121.72122.62122.621.00%6,508,912
Jan 21, 2026119.41121.90119.41121.40121.401.91%10,990,020
Jan 20, 2026120.28120.57118.90119.12119.12-2.60%9,588,318
Jan 16, 2026122.76123.04121.88122.30122.30-0.33%6,945,854
Jan 15, 2026122.87123.25122.40122.70122.700.37%7,382,344
Jan 14, 2026123.39123.41121.64122.25122.25-1.58%10,692,482
Jan 13, 2026124.53124.70123.42124.21124.21-0.25%8,918,301
Jan 12, 2026123.87125.01123.34124.52124.520.09%8,763,041
Jan 9, 2026122.92124.56122.18124.41124.411.21%13,740,517
Jan 8, 2026120.58123.14120.40122.92122.921.67%12,494,057