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
2,046.00
+12.00 (0.59%)
At close: May 21, 2026

BMV:XLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262,046.002,046.002,046.002,046.002,046.000.59%51
May 20, 20262,034.002,034.002,034.002,034.002,034.000.49%174
May 15, 20262,024.002,024.002,024.002,024.002,024.00-1.41%282
May 14, 20262,053.002,053.002,053.002,053.002,053.000.41%4,891
May 13, 20262,044.632,044.632,044.632,044.632,044.63-1.61%556
May 8, 20262,078.002,078.002,078.002,078.002,078.000.65%740
May 7, 20262,064.632,064.632,063.402,064.632,064.63-0.56%50,935
May 6, 20262,075.302,076.302,075.302,076.302,076.300.80%242
May 5, 20262,062.002,062.002,059.802,059.802,059.80-0.11%2,318
May 4, 20262,061.002,068.002,060.502,062.002,062.000.34%648
Apr 30, 20262,055.002,055.002,055.002,055.002,055.000.37%9
Apr 29, 20262,047.442,047.442,047.442,047.442,047.440.27%493
Apr 28, 20262,041.942,041.942,041.942,041.942,041.94-2.11%127
Apr 17, 20262,086.002,086.002,086.002,086.002,086.001.76%131
Apr 16, 20262,049.992,049.992,049.992,049.992,049.990.58%17
Apr 15, 20262,038.202,038.202,038.202,038.202,038.203.62%68
Apr 13, 20261,967.001,967.001,967.001,967.001,967.000.99%204
Apr 8, 20261,947.801,947.801,947.801,947.801,947.802.53%2,298
Mar 30, 20261,899.741,899.741,899.741,899.741,899.74-0.93%10
Mar 27, 20261,918.001,918.001,916.001,917.621,917.62-2.41%71
Mar 25, 20261,965.001,965.001,965.001,965.001,965.00-0.06%31
Mar 23, 20261,966.201,966.201,966.201,966.201,966.202.17%77
Mar 20, 20261,934.001,934.001,928.371,928.371,924.51-2.77%21,380
Mar 18, 20261,983.341,983.341,983.341,983.341,979.37-1.91%75
Mar 9, 20262,022.002,022.002,022.002,022.002,017.96-0.70%207
Mar 6, 20262,036.202,036.202,036.202,036.202,032.13-0.45%21
Mar 4, 20262,037.002,047.002,037.002,045.402,041.311.58%18,739
Mar 3, 20262,002.002,013.502,002.002,013.502,009.470.83%594
Mar 2, 20261,997.001,997.001,997.001,997.001,993.01-0.89%57,716
Feb 26, 20262,015.002,015.002,015.002,015.002,010.970.60%349
Feb 25, 20262,003.002,003.002,003.002,003.001,998.99-0.35%118
Feb 24, 20262,010.002,010.002,010.002,010.002,005.98-520
Feb 20, 20262,010.002,010.002,010.002,010.002,005.980.42%373
Feb 19, 20262,008.502,008.502,001.632,001.631,997.63-0.61%50
Feb 18, 20262,009.912,020.062,009.912,014.002,009.971.41%508
Feb 17, 20261,977.191,985.921,977.191,985.921,981.95-0.36%113,171
Feb 13, 20261,993.001,993.001,993.001,993.001,989.01-0.99%53
Feb 12, 20262,026.002,026.002,013.002,013.002,008.97-0.54%2,060
Feb 11, 20262,023.502,024.002,023.002,024.002,019.95-1.99%826
Feb 10, 20262,043.002,065.002,037.002,065.002,060.871.77%325
Feb 6, 20262,022.002,029.002,022.002,029.002,024.94-1.74%122
Feb 5, 20262,064.992,064.992,064.992,064.992,060.86-0.67%8
Feb 4, 20262,095.002,095.002,079.002,079.002,074.840.08%1,172
Feb 3, 20262,100.002,100.002,072.002,077.242,073.09-1.42%963
Jan 30, 20262,107.072,107.072,107.072,107.072,102.861.36%176
Jan 29, 20262,089.302,089.302,078.852,078.852,074.69-2.19%344
Jan 28, 20262,125.502,125.502,125.502,125.502,121.250.54%339
Jan 27, 20262,113.002,115.002,108.612,114.002,109.77-1.45%289
Jan 23, 20262,145.002,145.002,145.002,145.002,140.712.24%14
Jan 20, 20262,117.002,117.002,098.002,098.002,093.80-2.87%203