Skip to main content
logo
State Street Consumer Discretionary Select Sector SPDR ETF (XLY)
NYSEARCA: XLY · Real-Time Price · USD
121.17
-0.02 (-0.02%)
At close: Jan 30, 2026, 4:00 PM EST
120.97
-0.20 (-0.17%)
After-hours: Jan 30, 2026, 8:00 PM EST

XLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 7, 2026121.26122.13120.90120.90120.90-0.14%11,327,731
Jan 6, 2026119.53121.26119.44121.07121.070.64%17,755,755
Jan 5, 2026118.95121.15118.59120.30120.301.65%17,653,819
Jan 2, 2026120.08120.12117.71118.35118.35-0.89%16,200,887
Dec 31, 2025120.44120.46119.36119.41119.41-0.79%4,356,266
Dec 30, 2025120.61120.78120.27120.36120.36-0.41%4,180,492
Dec 29, 2025121.56121.56120.71120.85120.85-0.98%6,535,427
Dec 26, 2025122.43122.78121.88122.05122.05-0.44%4,197,048
Dec 24, 2025122.28122.63121.93122.59122.590.34%2,250,005
Dec 23, 2025122.27122.65121.89122.17122.17-0.14%9,766,443
Dec 22, 2025122.36122.82122.09122.34122.340.40%8,073,497
Dec 19, 2025122.37122.42121.74121.85121.61-0.40%9,729,146
Dec 18, 2025122.22123.63122.08122.34122.101.51%11,598,164
Dec 17, 2025122.03122.65120.52120.52120.28-1.16%10,597,789
Dec 16, 2025121.66122.22121.06121.93121.690.16%12,052,011
Dec 15, 2025121.72122.40121.22121.73121.490.85%12,137,601
Dec 12, 2025120.51121.36119.66120.70120.460.43%7,865,769
Dec 11, 2025119.72120.36119.51120.18119.940.39%5,863,443
Dec 10, 2025118.12120.28118.11119.71119.471.47%9,441,040
Dec 9, 2025117.51118.49117.33117.98117.75-0.01%5,153,897
Dec 8, 2025119.25119.36117.75117.99117.76-1.45%6,400,205
Dec 5, 2025119.18120.09119.18119.73119.490.55%4,556,898
Dec 4, 2025119.67119.80118.40119.07118.83-0.36%11,828,778
Dec 3, 2025118.24119.81118.24119.50119.261.08%9,369,960
Dec 2, 2025118.59118.67117.49118.22117.99-0.07%11,106,054
Dec 1, 2025117.66118.96117.62118.30118.070.06%11,579,808
Nov 28, 2025117.77118.40117.77118.23118.000.62%4,827,164
Nov 26, 2025117.11117.74116.65117.50117.270.69%8,122,754
Nov 25, 2025114.30116.89114.09116.70116.472.14%10,395,484
Nov 24, 2025113.63114.94113.50114.26114.031.33%11,182,036
Nov 21, 2025111.32113.85110.98112.75112.531.96%19,013,494
Nov 20, 2025113.52114.75110.47110.58110.36-1.49%24,924,404
Nov 19, 2025113.12113.12111.67112.26112.03-15,912,168
Nov 18, 2025113.03113.62112.08112.25112.03-1.85%27,057,370