Skip to main content
logo
The Select Sector SPDR Trust - State Street Consumer Discretionary Select Sector SPDR ETF (BMV:XLY)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,945.65
+19.65 (1.02%)
Last updated: Sep 22, 2026, 1:57 PM CST

BMV:XLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20261,945.241,950.001,945.241,945.651,945.651.02%10,751
Sep 21, 20261,926.001,926.001,926.001,926.001,926.000.94%7
Sep 9, 20261,900.001,908.001,900.001,908.001,908.00-1.24%70
Sep 8, 20261,932.001,932.001,932.001,932.001,932.00-2.16%14
Sep 3, 20261,942.211,974.691,942.211,974.691,974.691.12%51,007
Sep 1, 20261,992.001,992.001,952.831,952.831,952.83-1.97%77
Aug 28, 20261,992.001,992.001,992.001,992.001,992.000.20%16
Aug 26, 20261,988.001,988.001,988.001,988.001,988.00-0.77%266
Aug 24, 20262,005.002,005.002,003.372,003.372,003.370.73%195
Aug 17, 20261,988.801,988.801,988.801,988.801,988.80-1.40%185
Aug 14, 20262,017.002,017.002,017.002,017.002,017.00-1.02%20,602
Aug 11, 20262,049.002,049.002,037.692,037.692,037.69-0.55%1,642
Aug 10, 20262,046.152,049.002,046.152,049.002,049.00-45
Aug 7, 20262,039.002,049.002,038.992,049.002,049.000.49%57
Aug 4, 20262,039.002,039.002,039.002,039.002,039.00-0.47%86
Aug 3, 20262,048.612,048.612,048.612,048.612,048.611.92%45,202
Jul 31, 20262,011.002,011.002,010.002,010.002,010.003.24%1,618
Jul 30, 20261,948.001,948.001,947.001,947.001,947.00-1.08%52
Jul 29, 20261,968.231,968.231,968.231,968.231,968.230.42%53
Jul 28, 20261,905.001,960.001,905.001,960.001,960.002.73%20
Jul 24, 20261,908.001,908.001,908.001,908.001,908.000.20%19
Jul 23, 20261,904.111,904.111,904.111,904.111,904.11-4.60%415
Jul 21, 20261,995.861,995.861,995.861,995.861,995.86-0.06%87
Jul 20, 20261,998.251,998.251,997.001,997.001,997.00-2.59%60
Jul 16, 20262,050.002,050.002,050.002,050.002,050.001.23%13
Jul 14, 20262,025.102,025.102,025.102,025.102,025.100.50%28
Jul 9, 20262,015.002,015.002,015.002,015.002,015.00-0.30%143
Jul 8, 20262,023.602,023.602,021.002,021.002,021.00-1.61%382,008
Jul 7, 20262,057.302,057.302,054.002,054.002,054.000.44%20,359
Jul 6, 20262,045.002,045.002,045.002,045.002,045.00-0.15%23
Jul 2, 20262,048.002,048.002,048.002,048.002,048.00-1.63%261
Jul 1, 20262,082.002,082.002,082.002,082.002,082.001.66%480,800
Jun 30, 20262,040.002,048.002,040.002,048.002,048.00-0.10%215
Jun 29, 20262,050.002,050.002,050.002,050.002,050.001.77%490,133
Jun 26, 20262,011.232,014.292,007.002,014.292,014.29-2.00%204
Jun 24, 20262,055.412,055.412,055.412,055.412,055.412.72%48,879
Jun 22, 20262,001.002,001.002,001.002,001.002,001.00-1.23%860
Jun 18, 20262,031.492,031.492,030.002,030.002,025.960.50%42,942
Jun 17, 20262,012.002,020.002,012.002,020.002,015.98-1.33%727
Jun 16, 20262,047.322,047.322,047.322,047.322,043.254.26%41
Jun 12, 20261,963.701,963.701,963.701,963.701,959.79-2.55%10
Jun 9, 20262,007.002,015.002,007.002,015.002,010.99-0.13%661
Jun 8, 20262,017.712,017.712,017.712,017.712,013.700.46%44
Jun 5, 20262,034.002,034.002,008.502,008.502,004.50-1.01%606
Jun 3, 20262,035.402,036.102,029.002,029.002,024.96-0.46%90
Jun 2, 20262,038.302,038.302,038.302,038.302,034.24-3.19%44
May 28, 20262,105.432,105.432,105.432,105.432,101.24-0.11%18
May 27, 20262,107.002,107.772,107.002,107.772,103.583.02%75,474
May 21, 20262,046.002,046.002,046.002,046.002,041.930.59%51
May 20, 20262,034.002,034.002,034.002,034.002,029.950.49%174