Skip to main content
State Street Consumer Discretionary Select Sector SPDR ETF (XLY)
NYSEARCA: XLY · Real-Time Price · USD
114.61
-1.94 (-1.66%)
Mar 6, 2026, 12:28 PM EST - Market open

XLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026114.78114.91113.64114.62--1.66%6,599,379
Mar 5, 2026115.92117.08115.52116.55116.550.14%14,871,932
Mar 4, 2026115.09116.63114.88116.39116.391.78%11,487,519
Mar 3, 2026113.10114.77111.81114.36114.36-0.92%20,770,956
Mar 2, 2026114.03115.73113.72115.42115.42-1.23%18,054,895
Feb 27, 2026116.01116.94115.65116.86116.86-0.16%9,621,448
Feb 26, 2026117.23117.66116.14117.05117.05-0.03%9,541,395
Feb 25, 2026116.98117.59116.51117.09117.090.30%8,768,609
Feb 24, 2026115.40117.06115.32116.74116.741.52%11,211,302
Feb 23, 2026116.64116.77113.86114.99114.99-2.09%14,598,811
Feb 20, 2026115.93117.65115.61117.45117.451.04%16,546,810
Feb 19, 2026116.33116.55115.58116.24116.24-0.67%9,477,926
Feb 18, 2026116.11117.76115.94117.02117.020.84%9,702,221
Feb 17, 2026115.98116.32114.43116.04116.04-0.12%9,616,235
Feb 13, 2026116.00117.15115.53116.18116.180.04%10,828,845
Feb 12, 2026118.41119.20115.83116.13116.13-1.38%16,280,907
Feb 11, 2026118.45118.88117.29117.76117.76-0.48%10,195,913
Feb 10, 2026117.76119.22117.70118.33118.330.66%9,836,294
Feb 9, 2026117.43118.21116.40117.55117.55-0.37%10,950,454
Feb 6, 2026115.69118.16115.40117.99117.990.41%20,965,240
Feb 5, 2026118.55118.83117.07117.51117.51-2.16%13,250,515
Feb 4, 2026121.10121.54119.35120.10120.10-0.74%13,899,811
Feb 3, 2026122.08122.76119.82120.99120.99-0.80%12,262,465
Feb 2, 2026120.74122.41120.12121.97121.970.66%8,350,648
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
Nov 17, 2025114.85116.15113.71114.36114.13-0.94%20,233,852
Nov 14, 2025114.68116.51114.30115.45115.22-0.48%14,662,322
Nov 13, 2025118.47118.85115.79116.00115.77-2.50%15,268,756
Nov 12, 2025120.13120.26118.67118.97118.73-0.67%9,314,174
Nov 11, 2025119.28119.88118.97119.78119.540.25%12,775,430
Nov 10, 2025119.10119.67118.62119.48119.241.31%10,435,342
Nov 7, 2025117.50118.31116.43117.93117.700.16%11,502,100
Nov 6, 2025119.88120.04117.13117.75117.51-2.31%14,726,092
Nov 5, 2025119.57120.72118.65120.53120.291.22%11,716,304
Nov 4, 2025119.55120.45118.92119.08118.84-1.66%9,313,238
Nov 3, 2025121.21121.50120.76121.09120.850.94%10,731,474
Oct 31, 2025120.19120.64119.20119.97119.732.64%13,414,484
Oct 30, 2025117.74118.66116.86116.88116.64-2.26%11,853,632
Oct 29, 2025120.60120.62118.89119.58119.34-0.83%11,057,882
Oct 28, 2025120.36121.46119.94120.57120.330.02%8,999,568
Oct 27, 2025120.07120.97119.81120.54120.301.44%7,408,070
Oct 24, 2025119.63119.92118.71118.83118.60-0.30%6,481,698
Oct 23, 2025117.67119.34117.28119.19118.950.45%11,286,832
Oct 22, 2025119.35119.43117.99118.65118.42-0.78%12,749,606
Oct 21, 2025118.37120.04118.30119.59119.351.22%8,675,038
Oct 20, 2025117.75118.29117.58118.14117.910.79%8,356,468
Oct 17, 2025116.15117.49115.88117.21116.980.86%11,769,724
Oct 16, 2025117.44117.77115.34116.21115.98-0.97%13,036,820
Oct 15, 2025117.71118.50116.38117.35117.110.15%10,835,982
Oct 14, 2025115.39117.84114.92117.18116.940.21%12,533,826
Oct 13, 2025115.43117.11115.24116.93116.702.23%10,860,286