Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEARCA: XLY · Real-Time Price · USD
219.07
-3.18 (-1.43%)
At close: Jul 15, 2025, 4:00 PM
219.13
+0.06 (0.03%)
After-hours: Jul 15, 2025, 8:00 PM EDT
XLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 222.39 | 222.92 | 218.98 | 219.07 | 219.07 | -1.43% | 5,030,977 |
| 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 |
| Jun 25, 2025 | 216.27 | 216.32 | 212.16 | 213.05 | 213.05 | -1.18% | 4,651,011 |
| Jun 24, 2025 | 216.61 | 216.69 | 214.93 | 215.59 | 215.59 | 0.56% | 4,326,345 |
| Jun 23, 2025 | 210.66 | 214.79 | 209.71 | 214.40 | 214.40 | 1.77% | 6,278,646 |
| Jun 20, 2025 | 212.27 | 212.76 | 209.62 | 210.68 | 210.24 | 0.12% | 4,852,493 |
| Jun 18, 2025 | 210.75 | 212.69 | 210.24 | 210.43 | 209.99 | 0.05% | 3,702,867 |
| Jun 17, 2025 | 212.83 | 213.35 | 209.94 | 210.33 | 209.89 | -1.72% | 4,236,596 |
| Jun 16, 2025 | 213.41 | 214.38 | 212.79 | 214.02 | 213.58 | 1.08% | 2,382,420 |
| Jun 13, 2025 | 210.98 | 214.00 | 210.73 | 211.74 | 211.30 | -0.92% | 5,146,081 |
| Jun 12, 2025 | 213.53 | 214.87 | 213.14 | 213.71 | 213.27 | -0.47% | 2,706,952 |
| Jun 11, 2025 | 217.69 | 217.77 | 213.92 | 214.72 | 214.27 | -0.79% | 3,444,346 |
| Jun 10, 2025 | 214.18 | 216.47 | 213.93 | 216.43 | 215.98 | 1.20% | 4,297,464 |
| Jun 9, 2025 | 211.44 | 214.27 | 210.24 | 213.87 | 213.43 | 0.80% | 5,298,192 |
| Jun 6, 2025 | 212.48 | 213.17 | 211.44 | 212.17 | 211.73 | 1.30% | 4,974,377 |
| Jun 5, 2025 | 214.32 | 215.43 | 207.71 | 209.45 | 209.01 | -2.52% | 6,049,255 |
| Jun 4, 2025 | 215.62 | 215.74 | 213.30 | 214.87 | 214.42 | -0.26% | 3,790,559 |
| Jun 3, 2025 | 214.49 | 217.23 | 214.44 | 215.44 | 214.99 | 0.53% | 3,927,738 |
| Jun 2, 2025 | 213.19 | 214.33 | 210.56 | 214.30 | 213.85 | 0.23% | 4,391,952 |
| May 30, 2025 | 214.14 | 215.63 | 212.38 | 213.80 | 213.36 | -0.54% | 5,116,716 |
| May 29, 2025 | 217.04 | 217.17 | 213.87 | 214.97 | 214.52 | 0.04% | 4,015,816 |
| May 28, 2025 | 217.06 | 217.12 | 214.52 | 214.88 | 214.43 | -0.92% | 3,771,176 |
| May 27, 2025 | 213.03 | 217.05 | 213.03 | 216.87 | 216.42 | 2.95% | 3,943,412 |
| May 23, 2025 | 209.02 | 211.60 | 208.68 | 210.65 | 210.21 | -0.90% | 3,748,572 |
| May 22, 2025 | 211.28 | 214.13 | 210.72 | 212.56 | 212.12 | 0.43% | 4,496,573 |
| May 21, 2025 | 214.32 | 215.06 | 210.80 | 211.65 | 211.21 | -2.03% | 5,162,819 |
| May 20, 2025 | 217.56 | 218.18 | 215.00 | 216.03 | 215.58 | -0.52% | 3,523,643 |
| May 19, 2025 | 214.13 | 217.48 | 213.68 | 217.16 | 216.71 | -0.23% | 3,467,506 |
| May 16, 2025 | 216.36 | 217.82 | 215.78 | 217.67 | 217.22 | 0.95% | 2,986,584 |
| May 15, 2025 | 214.07 | 216.21 | 213.40 | 215.63 | 215.18 | -0.22% | 4,196,551 |
| May 14, 2025 | 215.83 | 217.18 | 215.21 | 216.11 | 215.66 | 0.39% | 3,558,494 |
| May 13, 2025 | 213.77 | 216.18 | 213.07 | 215.28 | 214.83 | 1.32% | 5,715,480 |
| May 12, 2025 | 213.18 | 213.20 | 210.39 | 212.47 | 212.03 | 4.97% | 4,784,808 |
| May 9, 2025 | 201.96 | 203.92 | 201.43 | 202.41 | 201.99 | 0.48% | 2,579,955 |
| May 8, 2025 | 201.01 | 203.52 | 199.73 | 201.44 | 201.02 | 1.18% | 3,232,235 |
| May 7, 2025 | 197.97 | 199.98 | 197.25 | 199.09 | 198.68 | 0.78% | 2,679,679 |
| May 6, 2025 | 196.86 | 199.00 | 196.68 | 197.55 | 197.14 | -0.87% | 2,405,829 |
| May 5, 2025 | 199.81 | 200.45 | 198.63 | 199.29 | 198.88 | -1.06% | 2,338,492 |
| May 2, 2025 | 200.45 | 202.58 | 199.14 | 201.43 | 201.01 | 1.55% | 3,728,726 |