Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEARCA: XLY · Real-Time Price · USD
235.11
-0.05 (-0.02%)
Sep 5, 2025, 4:00 PM - Market closed
XLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 236.40 | 237.86 | 234.26 | 235.11 | 235.11 | -0.02% | 15,465,253 |
| Sep 4, 2025 | 232.72 | 235.27 | 232.42 | 235.16 | 235.16 | 1.83% | 12,331,175 |
| Sep 3, 2025 | 230.47 | 232.23 | 229.92 | 230.94 | 230.94 | 0.40% | 6,914,838 |
| Sep 2, 2025 | 228.81 | 230.28 | 228.31 | 230.01 | 230.01 | -0.75% | 7,352,729 |
| Aug 29, 2025 | 234.14 | 234.50 | 231.13 | 231.74 | 231.74 | -1.03% | 5,883,084 |
| Aug 28, 2025 | 234.21 | 234.51 | 232.69 | 234.15 | 234.15 | 0.17% | 4,105,788 |
| Aug 27, 2025 | 233.69 | 234.53 | 233.45 | 233.75 | 233.75 | 0.02% | 4,382,188 |
| Aug 26, 2025 | 232.30 | 233.77 | 232.13 | 233.70 | 233.70 | 0.46% | 5,404,857 |
| Aug 25, 2025 | 232.26 | 233.50 | 231.65 | 232.63 | 232.63 | -0.20% | 4,925,701 |
| Aug 22, 2025 | 227.34 | 233.21 | 227.01 | 233.10 | 233.10 | 3.04% | 7,466,885 |
| Aug 21, 2025 | 226.45 | 226.83 | 224.95 | 226.23 | 226.23 | -0.59% | 5,058,511 |
| Aug 20, 2025 | 230.33 | 230.88 | 226.18 | 227.58 | 227.58 | -0.99% | 7,651,785 |
| Aug 19, 2025 | 230.00 | 232.06 | 229.33 | 229.85 | 229.85 | -0.05% | 5,921,661 |
| Aug 18, 2025 | 228.58 | 230.31 | 228.58 | 229.96 | 229.96 | 0.40% | 4,646,590 |
| Aug 15, 2025 | 230.79 | 231.03 | 228.23 | 229.04 | 229.04 | -0.24% | 4,673,456 |
| Aug 14, 2025 | 228.54 | 229.96 | 228.30 | 229.59 | 229.59 | -0.11% | 5,622,349 |
| Aug 13, 2025 | 227.59 | 230.18 | 227.35 | 229.85 | 229.85 | 1.37% | 6,277,708 |
| Aug 12, 2025 | 226.06 | 227.00 | 224.46 | 226.74 | 226.74 | 1.06% | 4,895,751 |
| Aug 11, 2025 | 224.34 | 225.50 | 223.98 | 224.36 | 224.36 | 0.26% | 4,843,220 |
| Aug 8, 2025 | 223.53 | 224.88 | 223.39 | 223.78 | 223.78 | 0.17% | 5,054,595 |
| Aug 7, 2025 | 224.02 | 225.04 | 221.51 | 223.39 | 223.39 | -0.03% | 6,063,943 |
| Aug 6, 2025 | 219.56 | 223.56 | 219.26 | 223.46 | 223.46 | 2.08% | 5,864,528 |
| Aug 5, 2025 | 218.95 | 220.29 | 218.27 | 218.91 | 218.91 | 0.13% | 5,510,821 |
| Aug 4, 2025 | 217.75 | 218.97 | 217.06 | 218.63 | 218.63 | 1.18% | 6,320,098 |
| Aug 1, 2025 | 216.53 | 217.30 | 214.75 | 216.09 | 216.09 | -2.41% | 11,330,173 |
| Jul 31, 2025 | 224.28 | 224.66 | 221.13 | 221.43 | 221.43 | -0.79% | 6,864,312 |
| Jul 30, 2025 | 224.95 | 225.36 | 221.95 | 223.20 | 223.20 | -0.63% | 6,873,004 |
| Jul 29, 2025 | 226.22 | 226.26 | 224.12 | 224.62 | 224.62 | -0.69% | 5,506,397 |
| Jul 28, 2025 | 225.74 | 227.34 | 225.03 | 226.18 | 226.18 | 0.58% | 5,666,433 |
| Jul 25, 2025 | 223.92 | 225.21 | 223.36 | 224.87 | 224.87 | 0.93% | 6,134,108 |
| Jul 24, 2025 | 223.52 | 224.82 | 222.33 | 222.80 | 222.80 | -1.66% | 7,574,180 |
| Jul 23, 2025 | 226.00 | 226.89 | 225.73 | 226.55 | 226.55 | 0.47% | 5,041,597 |
| Jul 22, 2025 | 223.93 | 225.90 | 223.30 | 225.48 | 225.48 | 1.01% | 5,490,014 |
| Jul 21, 2025 | 222.92 | 224.06 | 222.75 | 223.22 | 223.22 | 0.47% | 4,904,235 |
| Jul 18, 2025 | 221.33 | 222.28 | 221.00 | 222.17 | 222.17 | 0.89% | 5,623,184 |
| Jul 17, 2025 | 219.62 | 220.57 | 219.25 | 220.22 | 220.22 | 0.34% | 3,871,241 |
| Jul 16, 2025 | 219.45 | 219.93 | 217.47 | 219.47 | 219.47 | 0.18% | 6,991,464 |
| Jul 15, 2025 | 222.39 | 222.92 | 218.98 | 219.07 | 219.07 | -1.43% | 5,066,960 |
| Jul 14, 2025 | 221.48 | 222.32 | 220.84 | 222.25 | 222.25 | 0.37% | 3,646,138 |
| Jul 11, 2025 | 220.78 | 221.90 | 219.87 | 221.43 | 221.43 | 0.03% | 3,345,436 |
| Jul 10, 2025 | 219.42 | 221.91 | 219.19 | 221.37 | 221.37 | 1.11% | 3,784,335 |
| Jul 9, 2025 | 218.63 | 219.58 | 217.81 | 218.95 | 218.95 | 0.59% | 2,432,694 |
| Jul 8, 2025 | 218.90 | 219.31 | 217.49 | 217.66 | 217.66 | -0.34% | 3,427,499 |
| Jul 7, 2025 | 218.19 | 219.30 | 217.02 | 218.40 | 218.40 | -1.27% | 5,040,790 |
| Jul 3, 2025 | 221.00 | 221.84 | 220.42 | 221.21 | 221.21 | 0.55% | 3,452,353 |
| Jul 2, 2025 | 219.65 | 220.48 | 218.26 | 220.01 | 220.01 | 0.80% | 6,218,261 |
| Jul 1, 2025 | 215.24 | 219.18 | 214.72 | 218.26 | 218.26 | 0.43% | 6,542,717 |
| Jun 30, 2025 | 218.52 | 219.00 | 216.73 | 217.33 | 217.33 | -0.58% | 3,501,916 |
| Jun 27, 2025 | 216.06 | 218.61 | 215.59 | 218.59 | 218.59 | 1.67% | 4,451,040 |
| Jun 26, 2025 | 213.24 | 215.46 | 212.78 | 215.01 | 215.01 | 0.92% | 3,771,715 |