Skip to main content
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEARCA: XLY · Real-Time Price · USD
232.03
-1.17 (-0.50%)
Jan 31, 2025, 3:55 PM EST - Market closed

XLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2025234.01234.57231.45233.20233.200.98%2,693,211
Jan 29, 2025231.79232.50230.18230.94230.94-0.28%3,269,081
Jan 28, 2025230.65232.24229.55231.60231.600.12%2,605,889
Jan 27, 2025226.56231.42226.55231.32231.320.57%3,534,932
Jan 24, 2025231.47231.71229.57230.01230.01-0.61%1,771,911
Jan 23, 2025229.69231.42229.08231.42231.420.60%1,944,382
Jan 22, 2025230.41231.39229.64230.03230.03-0.38%2,474,403
Jan 21, 2025231.29231.50228.37230.90230.900.73%3,018,494
Jan 17, 2025229.03230.66228.66229.22229.221.40%1,942,339
Jan 16, 2025226.89226.89225.15226.05226.05-0.54%2,425,986
Jan 15, 2025226.75227.47225.18227.28227.282.54%3,098,776
Jan 14, 2025224.30225.47220.81221.64221.64-0.19%3,381,229
Jan 13, 2025219.14222.10218.30222.07222.070.57%2,711,005
Jan 10, 2025222.16222.54219.62220.82220.82-0.98%3,434,810
Jan 8, 2025222.30223.89221.18223.01223.010.28%2,654,877
Jan 7, 2025226.58227.25221.57222.38222.38-1.94%2,777,007
Jan 6, 2025228.32228.49225.54226.77226.770.39%3,393,135
Jan 3, 2025222.64226.02221.52225.88225.882.02%3,250,769
Jan 2, 2025224.44225.12219.99221.40221.40-1.31%4,583,242
Dec 31, 2024227.28227.95223.97224.35224.35-0.75%2,625,399
Dec 30, 2024226.25227.51224.63226.05226.05-1.61%2,706,597
Dec 27, 2024232.05232.05228.63229.74229.74-1.65%3,048,693
Dec 26, 2024233.97234.45232.57233.60233.60-0.37%2,055,415
Dec 24, 2024230.14234.50229.95234.47234.472.31%1,276,273
Dec 23, 2024228.89229.40226.18229.17229.170.11%2,961,256
Dec 20, 2024226.04232.51225.50228.91228.480.25%5,458,147
Dec 19, 2024231.76232.42226.97228.33227.90-0.14%6,602,627
Dec 18, 2024237.53240.28227.71228.64228.21-4.51%7,202,518
Dec 17, 2024239.76239.93237.45239.43238.980.31%5,110,481
Dec 16, 2024236.71238.85236.25238.68238.231.35%3,007,198
Dec 13, 2024234.49235.59233.90235.49235.050.40%2,691,256
Dec 12, 2024236.40236.66234.26234.56234.12-0.83%2,436,188
Dec 11, 2024234.37236.60234.24236.52236.071.76%2,867,412
Dec 10, 2024232.10234.60231.67232.44232.000.16%3,815,443
Dec 9, 2024234.14235.57231.23232.06231.62-0.32%3,256,865
Dec 6, 2024229.86232.85229.84232.80232.362.11%2,444,609
Dec 5, 2024226.37229.03226.27228.00227.570.82%3,660,915
Dec 4, 2024224.55226.37224.31226.15225.720.93%2,769,742
Dec 3, 2024223.80224.21222.86224.07223.65-0.08%3,525,712
Dec 2, 2024223.87224.77223.45224.24223.820.87%4,067,668
Nov 29, 2024220.53222.35220.40222.30221.881.03%885,656
Nov 27, 2024221.54221.85219.51220.04219.63-0.49%1,914,533
Nov 26, 2024220.22221.51219.87221.13220.710.36%1,989,811
Nov 25, 2024220.70222.27220.22220.33219.911.02%3,680,192
Nov 22, 2024215.62218.73215.62218.10217.691.44%2,275,349
Nov 21, 2024215.27215.54213.34215.00214.590.18%2,734,286
Nov 20, 2024214.93215.07212.38214.62214.22-0.44%2,989,550
Nov 19, 2024213.42216.23212.43215.57215.160.07%1,967,937
Nov 18, 2024216.01217.06214.03215.41215.000.92%2,376,552
Nov 15, 2024214.07215.10212.46213.44213.04-0.85%3,912,377
Nov 14, 2024218.02218.90215.10215.28214.87-1.42%2,310,476
Nov 13, 2024217.99219.54217.24218.38217.970.85%2,941,664
Nov 12, 2024218.90218.93215.75216.53216.12-1.34%5,267,591
Nov 11, 2024218.50220.39217.51219.46219.052.02%4,604,977
Nov 8, 2024212.08216.27211.85215.12214.711.42%3,893,103
Nov 7, 2024209.83212.96209.76212.11211.711.28%4,010,570
Nov 6, 2024207.55209.59205.90209.42209.033.20%4,699,351
Nov 5, 2024199.85202.99199.68202.93202.551.77%2,212,139
Nov 4, 2024199.25201.05198.91199.40199.02-0.34%2,384,665
Nov 1, 2024200.51202.15199.90200.09199.711.63%3,803,941
Oct 31, 2024199.50199.95196.77196.89196.52-1.53%3,098,973
Oct 30, 2024200.71201.61199.79199.95199.57-0.14%2,439,905
Oct 29, 2024199.61200.65198.98200.23199.85-0.52%2,123,542
Oct 28, 2024202.39203.08201.19201.28200.900.23%2,051,284
Oct 25, 2024200.54202.58200.07200.81200.430.31%2,719,966
Oct 24, 2024198.30200.45197.70200.18199.803.15%3,495,923
Oct 23, 2024195.58196.03193.03194.06193.69-1.57%2,169,500
Oct 22, 2024196.44197.87195.92197.16196.79-0.40%1,578,828
Oct 21, 2024199.07199.07197.21197.96197.59-0.78%1,652,483
Oct 18, 2024199.15200.04198.37199.51199.130.39%1,898,461
Oct 17, 2024199.26199.58198.07198.73198.36-0.09%1,744,421
Oct 16, 2024198.06198.96197.80198.91198.540.53%2,303,530
Oct 15, 2024197.50199.16197.50197.87197.500.22%3,417,485
Oct 14, 2024196.98197.77196.17197.44197.070.44%1,783,317
Oct 11, 2024195.43197.37195.40196.58196.21-0.43%2,495,809
Oct 10, 2024198.04198.48196.84197.42197.05-0.49%1,629,509
Oct 9, 2024197.64198.80196.79198.40198.030.72%2,768,802
Oct 8, 2024195.96197.31195.64196.99196.620.97%2,366,568
Oct 7, 2024196.71196.71194.39195.09194.72-1.55%2,601,002
Oct 4, 2024197.74198.63196.12198.17197.801.32%3,914,163
Oct 3, 2024196.15196.91194.79195.58195.21-1.16%3,550,693
Oct 2, 2024197.20198.42196.39197.87197.50-0.85%3,741,187
Oct 1, 2024200.25200.43196.96199.56199.18-0.40%4,114,744
Sep 30, 2024200.29200.93198.45200.37199.99-0.23%2,286,341
Sep 27, 2024201.30201.65200.26200.84200.460.15%1,720,946
Sep 26, 2024201.46201.90199.35200.54200.160.43%2,133,430
Sep 25, 2024199.72200.12199.09199.69199.31-0.36%1,694,880
Sep 24, 2024199.65200.46198.47200.41200.030.88%2,029,802
Sep 23, 2024197.11198.75196.70198.67198.301.01%3,635,610
Sep 20, 2024196.79196.99195.23196.69195.92-0.23%2,776,174
Sep 19, 2024196.47197.58195.83197.14196.372.28%2,932,858
Sep 18, 2024193.41196.05192.52192.75192.00-0.20%3,317,400
Sep 17, 2024193.29195.04192.53193.13192.370.51%2,153,963
Sep 16, 2024192.38192.79191.11192.15191.40-0.17%1,538,628
Sep 13, 2024191.35192.96191.11192.48191.730.68%1,963,101
Sep 12, 2024189.04191.27188.82191.18190.431.13%2,374,296
Sep 11, 2024186.90189.31183.01189.05188.311.00%3,755,700
Sep 10, 2024185.78187.30184.67187.18186.451.15%4,712,294
Sep 9, 2024184.31185.78183.82185.06184.341.46%2,148,829
Sep 6, 2024187.49188.17182.32182.40181.69-2.53%3,857,063