Skip to main content
State Street Consumer Discretionary Select Sector SPDR ETF (XLY)
NYSEARCA: XLY · Real-Time Price · USD
114.37
+1.02 (0.90%)
At close: Jun 26, 2026, 4:00 PM EDT
114.77
+0.40 (0.35%)
After-hours: Jun 26, 2026, 8:00 PM EDT

XLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026113.20115.46113.16114.37114.370.90%8,907,818
Jun 25, 2026114.65115.06113.13113.35113.35-1.49%7,016,004
Jun 24, 2026114.15116.96113.93115.07115.071.15%8,228,496
Jun 23, 2026113.95114.66113.47113.76113.76-1.03%9,172,179
Jun 22, 2026115.99116.92114.87114.94114.94-1.70%7,312,923
Jun 18, 2026116.65117.66115.54117.16116.931.45%8,728,589
Jun 17, 2026117.81118.17115.18115.49115.26-2.51%9,065,846
Jun 16, 2026118.67119.46118.34118.46118.22-0.09%6,050,542
Jun 15, 2026118.61119.51118.31118.57118.331.69%6,590,561
Jun 12, 2026117.02117.02114.82116.60116.370.26%7,655,293
Jun 11, 2026114.12116.46113.44116.30116.072.48%8,680,424
Jun 10, 2026115.46115.68113.38113.49113.26-2.05%7,515,067
Jun 9, 2026116.16117.59114.25115.87115.640.42%8,203,595
Jun 8, 2026114.77116.02114.77115.39115.160.46%6,307,785
Jun 5, 2026117.40118.10114.57114.86114.63-2.05%7,699,475
Jun 4, 2026117.96118.19117.04117.26117.030.45%4,969,936
Jun 3, 2026116.63117.62116.13116.73116.50-0.73%6,086,390
Jun 2, 2026117.52118.27116.56117.59117.36-0.51%8,219,333
Jun 1, 2026119.69119.83117.97118.19117.95-2.22%11,012,185
May 29, 2026121.60122.18120.83120.87120.63-0.97%7,257,984
May 28, 2026121.10122.19120.57122.06121.820.42%7,591,898
May 27, 2026120.69121.95120.55121.55121.311.76%13,117,711
May 26, 2026119.73120.24118.70119.45119.210.23%5,007,115
May 22, 2026119.16119.87118.98119.18118.940.40%5,289,814
May 21, 2026117.59119.22116.81118.70118.460.64%7,082,359
May 20, 2026115.27117.95114.78117.94117.712.53%12,155,069
May 19, 2026115.13115.32114.20115.03114.80-1.11%8,578,397
May 18, 2026116.50117.78115.54116.32116.09-0.18%9,985,229
May 15, 2026117.31117.37116.31116.53116.30-1.80%10,454,179
May 14, 2026119.01119.68118.56118.67118.43-0.04%5,966,792
May 13, 2026118.06119.23117.45118.72118.480.36%4,611,751
May 12, 2026119.03119.35117.45118.29118.05-0.90%6,622,112
May 11, 2026119.38119.86118.51119.37119.13-0.69%5,829,368
May 8, 2026120.25121.13119.94120.20119.960.27%6,054,229
May 7, 2026120.59121.10119.32119.88119.640.01%7,928,256
May 6, 2026118.97120.54118.77119.87119.631.52%10,430,734
May 5, 2026118.59119.29118.05118.07117.830.30%6,216,889
May 4, 2026118.35119.30117.19117.72117.49-0.77%10,738,021
May 1, 2026118.61119.77117.82118.63118.390.24%13,071,325
Apr 30, 2026118.50118.67116.43118.35118.111.29%10,280,790
Apr 29, 2026116.21117.13116.13116.84116.61-0.15%8,155,385
Apr 28, 2026117.45117.79116.87117.01116.78-0.70%6,740,884
Apr 27, 2026118.09118.45117.28117.84117.61-0.72%6,915,987
Apr 24, 2026118.14118.90117.67118.69118.450.81%5,545,998
Apr 23, 2026118.22118.85116.67117.74117.51-1.00%7,530,908
Apr 22, 2026119.53119.76118.66118.93118.69-0.03%5,289,873
Apr 21, 2026120.84120.91118.68118.97118.73-0.75%7,208,431
Apr 20, 2026120.14120.40118.85119.87119.63-0.45%5,450,255
Apr 17, 2026119.69121.85119.46120.41120.172.36%9,839,704
Apr 16, 2026118.40118.55117.10117.63117.40-0.47%5,672,123
Apr 15, 2026116.53118.44116.15118.18117.941.49%8,034,872
Apr 14, 2026114.65116.83114.58116.44116.212.21%8,128,618
Apr 13, 2026112.34113.95112.00113.92113.690.91%5,992,591
Apr 10, 2026113.00113.46112.24112.89112.670.13%5,607,449
Apr 9, 2026110.82112.89110.40112.74112.521.73%6,660,503
Apr 8, 2026112.25112.61110.28110.82110.602.83%14,442,412
Apr 7, 2026108.11108.18106.45107.77107.56-1.16%8,956,357
Apr 6, 2026107.93109.23107.93109.04108.820.82%6,909,176
Apr 2, 2026107.46109.53107.10108.15107.93-1.50%9,684,862
Apr 1, 2026109.69110.50108.74109.80109.580.75%14,467,612
Mar 31, 2026107.23109.41106.71108.98108.763.14%19,487,546
Mar 30, 2026106.61107.17105.19105.66105.45-0.02%10,191,981
Mar 27, 2026108.31108.31105.45105.68105.47-2.89%10,454,732
Mar 26, 2026110.05110.90108.74108.83108.61-1.72%7,981,025
Mar 25, 2026111.16111.91110.10110.73110.510.96%9,412,957
Mar 24, 2026109.04110.32108.95109.68109.46-0.40%9,032,215
Mar 23, 2026109.78111.43109.59110.12109.902.41%14,779,086
Mar 20, 2026109.43109.43107.15107.74107.31-1.79%12,297,010
Mar 19, 2026109.63110.34108.87109.70109.26-0.79%12,496,415
Mar 18, 2026112.50112.99110.44110.57110.13-2.31%10,979,166
Mar 17, 2026112.78113.65112.72113.18112.730.87%6,767,033
Mar 16, 2026111.79112.87111.62112.20111.751.21%9,307,630
Mar 13, 2026112.17112.49110.72110.86110.42-0.59%11,708,587
Mar 12, 2026113.12113.43111.47111.52111.08-2.30%12,088,218
Mar 11, 2026114.83115.70113.57114.14113.68-0.26%10,960,500
Mar 10, 2026114.61115.73113.95114.44113.98-0.13%11,784,403
Mar 9, 2026112.94114.93110.99114.59114.130.13%16,278,475
Mar 6, 2026114.78114.99113.64114.44113.98-1.81%16,348,506
Mar 5, 2026115.92117.08115.52116.55116.090.14%14,881,566
Mar 4, 2026115.09116.63114.88116.39115.931.78%11,496,667
Mar 3, 2026113.10114.77111.81114.36113.90-0.92%20,773,106
Mar 2, 2026114.03115.73113.72115.42114.96-1.23%18,205,774
Feb 27, 2026116.01116.94115.65116.86116.39-0.16%9,636,197
Feb 26, 2026117.23117.66116.14117.05116.58-0.03%9,560,949
Feb 25, 2026116.98117.59116.51117.09116.620.30%8,776,481
Feb 24, 2026115.40117.06115.32116.74116.271.52%11,320,521
Feb 23, 2026116.64116.77113.86114.99114.53-2.09%14,604,803
Feb 20, 2026115.93117.65115.61117.45116.981.04%16,652,927
Feb 19, 2026116.33116.55115.58116.24115.78-0.67%9,482,492
Feb 18, 2026116.11117.76115.94117.02116.550.84%9,719,511
Feb 17, 2026115.98116.32114.43116.04115.58-0.12%9,623,012
Feb 13, 2026116.00117.15115.53116.18115.720.04%10,836,590
Feb 12, 2026118.41119.20115.83116.13115.67-1.38%16,374,688
Feb 11, 2026118.45118.88117.29117.76117.29-0.48%10,214,126
Feb 10, 2026117.76119.22117.70118.33117.860.66%9,920,753
Feb 9, 2026117.43118.21116.40117.55117.08-0.37%10,975,736
Feb 6, 2026115.69118.16115.40117.99117.520.41%20,971,381
Feb 5, 2026118.55118.83117.07117.51117.04-2.16%13,290,005
Feb 4, 2026121.10121.54119.35120.10119.62-0.74%13,915,561
Feb 3, 2026122.08122.76119.82120.99120.51-0.80%12,467,805