Skip to main content
State Street Consumer Discretionary Select Sector SPDR ETF (XLY)
NYSEARCA: XLY · Real-Time Price · USD
117.00
-0.84 (-0.71%)
At close: Apr 28, 2026, 4:00 PM EDT
116.64
-0.36 (-0.31%)
After-hours: Apr 28, 2026, 4:04 PM EDT

XLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026117.45117.79116.96116.91--0.79%5,057,332
Apr 27, 2026118.09118.45117.28117.84117.84-0.72%6,915,779
Apr 24, 2026118.14118.90117.67118.69118.690.81%5,536,910
Apr 23, 2026118.22118.85116.67117.74117.74-1.00%7,517,937
Apr 22, 2026119.53119.76118.66118.93118.93-0.03%5,258,577
Apr 21, 2026120.84120.91118.68118.97118.97-0.75%7,216,011
Apr 20, 2026120.14120.40118.85119.87119.87-0.45%5,443,256
Apr 17, 2026119.69121.85119.46120.41120.412.36%9,822,138
Apr 16, 2026118.40118.55117.10117.63117.63-0.47%5,542,196
Apr 15, 2026116.53118.44116.15118.18118.181.49%8,011,606
Apr 14, 2026114.65116.83114.58116.44116.442.21%8,027,368
Apr 13, 2026112.34113.95112.00113.92113.920.91%5,940,112
Apr 10, 2026113.00113.46112.24112.89112.890.13%5,581,426
Apr 9, 2026110.82112.89110.40112.74112.741.73%6,491,965
Apr 8, 2026112.25112.61110.28110.82110.822.83%14,286,989
Apr 7, 2026108.11108.18106.45107.77107.77-1.16%8,891,726
Apr 6, 2026107.93109.23107.93109.04109.040.82%6,887,452
Apr 2, 2026107.46109.53107.10108.15108.15-1.50%9,646,583
Apr 1, 2026109.69110.50108.74109.80109.800.75%12,712,282
Mar 31, 2026107.23109.41106.71108.98108.983.14%19,313,617
Mar 30, 2026106.61107.17105.19105.66105.66-0.02%10,180,514
Mar 27, 2026108.31108.31105.45105.68105.68-2.89%10,419,734
Mar 26, 2026110.05110.90108.74108.83108.83-1.72%7,932,072
Mar 25, 2026111.16111.91110.10110.73110.730.96%8,861,001
Mar 24, 2026109.04110.32108.95109.68109.68-0.40%8,986,294
Mar 23, 2026109.78111.43109.59110.12110.122.21%14,779,086
Mar 20, 2026109.43109.43107.15107.74107.52-1.79%12,297,010
Mar 19, 2026109.63110.34108.87109.70109.48-0.79%12,496,415
Mar 18, 2026112.50112.99110.44110.57110.35-2.31%10,979,166
Mar 17, 2026112.78113.65112.72113.18112.950.87%6,767,033
Mar 16, 2026111.79112.87111.62112.20111.981.21%9,307,630
Mar 13, 2026112.17112.49110.72110.86110.64-0.59%11,708,587
Mar 12, 2026113.12113.43111.47111.52111.30-2.30%12,088,218
Mar 11, 2026114.83115.70113.57114.14113.91-0.26%10,960,500
Mar 10, 2026114.61115.73113.95114.44114.21-0.13%11,784,403
Mar 9, 2026112.94114.93110.99114.59114.360.13%16,278,475
Mar 6, 2026114.78114.99113.64114.44114.21-1.81%16,348,506
Mar 5, 2026115.92117.08115.52116.55116.320.14%14,881,566
Mar 4, 2026115.09116.63114.88116.39116.161.78%11,496,667
Mar 3, 2026113.10114.77111.81114.36114.13-0.92%20,773,106
Mar 2, 2026114.03115.73113.72115.42115.19-1.23%18,205,774
Feb 27, 2026116.01116.94115.65116.86116.63-0.16%9,636,197
Feb 26, 2026117.23117.66116.14117.05116.82-0.03%9,560,949
Feb 25, 2026116.98117.59116.51117.09116.860.30%8,776,481
Feb 24, 2026115.40117.06115.32116.74116.511.52%11,320,521
Feb 23, 2026116.64116.77113.86114.99114.76-2.09%14,604,803
Feb 20, 2026115.93117.65115.61117.45117.211.04%16,652,927
Feb 19, 2026116.33116.55115.58116.24116.01-0.67%9,482,492
Feb 18, 2026116.11117.76115.94117.02116.790.84%9,719,511
Feb 17, 2026115.98116.32114.43116.04115.81-0.12%9,623,012
Feb 13, 2026116.00117.15115.53116.18115.950.04%10,836,590
Feb 12, 2026118.41119.20115.83116.13115.90-1.38%16,374,688
Feb 11, 2026118.45118.88117.29117.76117.52-0.48%10,214,126
Feb 10, 2026117.76119.22117.70118.33118.090.66%9,920,753
Feb 9, 2026117.43118.21116.40117.55117.31-0.37%10,975,736
Feb 6, 2026115.69118.16115.40117.99117.750.41%20,971,381
Feb 5, 2026118.55118.83117.07117.51117.27-2.16%13,290,005
Feb 4, 2026121.10121.54119.35120.10119.86-0.74%13,915,561
Feb 3, 2026122.08122.76119.82120.99120.75-0.80%12,467,805
Feb 2, 2026120.74122.41120.12121.97121.730.66%8,483,043
Jan 30, 2026121.26122.00120.54121.17120.93-0.02%11,706,383
Jan 29, 2026122.47122.60120.41121.19120.95-0.48%12,410,378
Jan 28, 2026123.09123.69121.59121.77121.53-0.75%8,732,375
Jan 27, 2026122.74122.92121.82122.69122.440.30%4,270,019
Jan 26, 2026123.06123.40122.30122.32122.08-0.66%4,812,744
Jan 23, 2026122.48123.39122.23123.13122.880.42%6,471,090
Jan 22, 2026122.13123.08121.72122.62122.371.00%6,594,215
Jan 21, 2026119.41121.90119.41121.40121.161.91%11,017,703
Jan 20, 2026120.28120.57118.90119.12118.88-2.60%9,720,031
Jan 16, 2026122.76123.04121.88122.30122.06-0.33%7,058,655
Jan 15, 2026122.87123.25122.40122.70122.450.37%7,448,084
Jan 14, 2026123.39123.41121.64122.25122.01-1.58%10,758,375
Jan 13, 2026124.53124.70123.42124.21123.96-0.25%9,033,258
Jan 12, 2026123.87125.01123.34124.52124.270.09%8,773,125
Jan 9, 2026122.92124.56122.18124.41124.161.21%13,817,755
Jan 8, 2026120.58123.14120.40122.92122.671.67%12,565,379
Jan 7, 2026121.26122.13120.90120.90120.66-0.14%11,327,783
Jan 6, 2026119.53121.26119.44121.07120.830.64%17,759,695
Jan 5, 2026118.95121.15118.59120.30120.061.65%17,653,819
Jan 2, 2026120.08120.12117.71118.35118.11-0.89%16,200,887
Dec 31, 2025120.44120.46119.36119.41119.17-0.79%4,356,266
Dec 30, 2025120.61120.78120.27120.36120.12-0.41%4,180,492
Dec 29, 2025121.56121.56120.71120.85120.61-0.98%6,535,427
Dec 26, 2025122.43122.78121.88122.05121.81-0.44%4,197,048
Dec 24, 2025122.28122.63121.93122.59122.340.34%2,250,005
Dec 23, 2025122.27122.65121.89122.17121.93-0.14%9,766,443
Dec 22, 2025122.36122.82122.09122.34122.100.40%8,073,497
Dec 19, 2025122.37122.42121.74121.85121.37-0.40%9,729,146
Dec 18, 2025122.22123.63122.08122.34121.851.51%11,598,164
Dec 17, 2025122.03122.65120.52120.52120.04-1.16%10,597,789
Dec 16, 2025121.66122.22121.06121.93121.450.16%12,052,011
Dec 15, 2025121.72122.40121.22121.73121.250.85%12,137,601
Dec 12, 2025120.51121.36119.66120.70120.220.43%7,865,769
Dec 11, 2025119.72120.36119.51120.18119.700.39%5,863,443
Dec 10, 2025118.12120.28118.11119.71119.231.47%9,441,040
Dec 9, 2025117.51118.49117.33117.98117.51-0.01%5,153,897
Dec 8, 2025119.25119.36117.75117.99117.52-1.45%6,400,205
Dec 5, 2025119.18120.09119.18119.73119.250.55%4,556,898
Dec 4, 2025119.67119.80118.40119.07118.60-0.36%11,828,778
Dec 3, 2025118.24119.81118.24119.50119.021.08%9,369,960