Consumer Discretionary Select Sector SPDR Fund XLY
NYSEArca
$108.84-0.31 (-0.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $108.84 | -0.28% | $109.26 | $109.70 | $108.61 | 5.64M |
| 2026-09-29 | $109.15 | +0.14% | $109.35 | $109.57 | $108.68 | 7.69M |
| 2026-09-28 | $109.00 | -1.41% | $109.64 | $109.93 | $108.91 | 6.45M |
| 2026-09-25 | $110.56 | +0.22% | $110.67 | $110.92 | $109.65 | 6.13M |
| 2026-09-24 | $110.32 | -0.30% | $110.16 | $110.90 | $109.62 | 5.00M |
| 2026-09-23 | $110.65 | -1.50% | $111.71 | $112.08 | $110.36 | 6.96M |
| 2026-09-22 | $112.33 | +0.09% | $112.98 | $113.29 | $111.98 | 7.64M |
| 2026-09-21 | $112.23 | +1.08% | $111.54 | $112.61 | $111.12 | 4.98M |
| 2026-09-18 | $111.03 | -0.32% | $111.46 | $111.77 | $110.63 | 5.42M |
| 2026-09-17 | $111.39 | +1.10% | $112.04 | $112.24 | $111.17 | 4.51M |
| 2026-09-16 | $110.18 | -0.63% | $111.10 | $111.46 | $109.63 | 8.87M |
| 2026-09-15 | $110.88 | -1.75% | $112.53 | $112.63 | $110.56 | 12.69M |
| 2026-09-14 | $112.85 | -0.10% | $112.31 | $113.28 | $112.11 | 5.28M |
| 2026-09-11 | $112.96 | +0.89% | $112.87 | $113.25 | $112.55 | 4.54M |
| 2026-09-10 | $111.96 | -0.44% | $111.49 | $112.65 | $111.02 | 5.81M |
| 2026-09-09 | $112.46 | -1.34% | $112.96 | $113.27 | $112.27 | 7.68M |
| 2026-09-08 | $113.99 | -0.80% | $114.47 | $114.63 | $113.75 | 7.82M |
| 2026-09-04 | $114.91 | -1.33% | $115.26 | $115.74 | $114.46 | 5.12M |
| 2026-09-03 | $116.46 | +1.39% | $115.93 | $117.07 | $115.83 | 5.66M |
| 2026-09-02 | $114.86 | +0.24% | $114.99 | $115.11 | $114.25 | 4.24M |
| 2026-09-01 | $114.59 | -1.72% | $115.42 | $115.62 | $114.32 | 5.88M |
| 2026-08-31 | $116.59 | -0.53% | $116.56 | $117.14 | $116.29 | 4.91M |
| 2026-08-28 | $117.21 | +1.15% | $116.71 | $117.57 | $116.38 | 4.51M |
| 2026-08-27 | $115.88 | -1.09% | $116.54 | $116.62 | $115.81 | 5.23M |
| 2026-08-26 | $117.16 | -0.67% | $117.69 | $117.84 | $116.75 | 3.27M |
| 2026-08-25 | $117.95 | -0.30% | $118.41 | $118.57 | $117.75 | 4.16M |
| 2026-08-24 | $118.30 | +0.24% | $118.38 | $118.79 | $118.07 | 4.66M |
| 2026-08-21 | $118.02 | +1.15% | $117.44 | $118.43 | $116.74 | 6.56M |
| 2026-08-20 | $116.68 | -1.61% | $117.05 | $117.40 | $116.38 | 5.16M |
| 2026-08-19 | $118.59 | +1.92% | $116.90 | $119.06 | $116.73 | 7.53M |
| 2026-08-18 | $116.36 | -0.33% | $116.70 | $117.58 | $116.07 | 5.29M |
| 2026-08-17 | $116.75 | -1.23% | $117.96 | $117.96 | $116.49 | 6.88M |
| 2026-08-14 | $118.20 | -0.21% | $118.47 | $119.18 | $118.09 | 3.84M |
| 2026-08-13 | $118.45 | +0.48% | $118.04 | $118.93 | $117.89 | 4.52M |
| 2026-08-12 | $117.89 | -1.13% | $119.32 | $119.32 | $117.55 | 4.49M |
| 2026-08-11 | $119.24 | -0.36% | $119.67 | $119.96 | $119.11 | 3.79M |
| 2026-08-10 | $119.67 | -0.16% | $119.23 | $119.86 | $118.86 | 4.47M |
| 2026-08-07 | $119.86 | +1.49% | $118.52 | $120.44 | $118.50 | 5.08M |
| 2026-08-06 | $118.10 | -0.46% | $118.61 | $118.80 | $117.71 | 4.83M |
| 2026-08-05 | $118.64 | +0.30% | $119.28 | $119.64 | $118.07 | 6.12M |
| 2026-08-04 | $118.29 | +0.07% | $117.53 | $118.57 | $117.12 | 10.50M |
| 2026-08-03 | $118.21 | +1.83% | $117.64 | $119.12 | $117.64 | 10.04M |
| 2026-07-31 | $116.09 | +3.29% | $115.44 | $116.39 | $114.97 | 13.16M |
| 2026-07-30 | $112.39 | +0.70% | $112.17 | $112.80 | $111.46 | 8.07M |
| 2026-07-29 | $111.61 | -0.77% | $111.95 | $113.59 | $111.44 | 7.53M |
| 2026-07-28 | $112.48 | +1.48% | $111.66 | $112.53 | $111.25 | 6.02M |
| 2026-07-27 | $110.84 | +1.31% | $110.87 | $111.36 | $110.30 | 6.98M |
| 2026-07-24 | $109.41 | +0.60% | $109.10 | $109.94 | $108.65 | 8.21M |
| 2026-07-23 | $108.76 | -4.61% | $110.48 | $110.59 | $108.29 | 12.65M |
| 2026-07-22 | $114.02 | -0.74% | $114.90 | $115.23 | $113.82 | 7.11M |
| 2026-07-21 | $114.87 | +0.23% | $114.64 | $115.17 | $114.28 | 6.56M |
| 2026-07-20 | $114.61 | -0.72% | $116.22 | $116.22 | $114.38 | 7.80M |
| 2026-07-17 | $115.44 | -1.62% | $115.91 | $116.87 | $115.32 | 10.28M |
| 2026-07-16 | $117.34 | +0.29% | $117.12 | $118.22 | $116.86 | 6.06M |
| 2026-07-15 | $117.00 | +0.95% | $116.46 | $117.81 | $116.46 | 9.07M |
| 2026-07-14 | $115.90 | -0.12% | $116.01 | $116.40 | $115.46 | 6.67M |
| 2026-07-13 | $116.04 | -1.02% | $117.20 | $117.52 | $115.62 | 5.98M |
| 2026-07-10 | $117.24 | +0.33% | $117.59 | $117.89 | $116.48 | 5.97M |
| 2026-07-09 | $116.85 | +1.34% | $114.72 | $116.88 | $114.55 | 8.52M |
| 2026-07-08 | $115.30 | -1.78% | $116.31 | $116.32 | $114.44 | 15.04M |
| 2026-07-07 | $117.39 | -0.53% | $118.92 | $119.12 | $117.11 | 9.19M |
| 2026-07-06 | $118.01 | +0.76% | $117.53 | $118.19 | $116.10 | 9.06M |
| 2026-07-02 | $117.12 | -0.82% | $118.63 | $119.21 | $116.58 | 10.88M |
| 2026-07-01 | $118.09 | +0.69% | $117.78 | $119.16 | $116.90 | 9.86M |
| 2026-06-30 | $117.28 | +0.14% | $116.23 | $117.57 | $116.23 | 5.17M |
| 2026-06-29 | $117.12 | +2.40% | $115.21 | $117.54 | $115.04 | 10.59M |
| 2026-06-26 | $114.37 | +0.90% | $113.20 | $115.46 | $113.16 | 8.95M |
| 2026-06-25 | $113.35 | -1.49% | $114.65 | $115.06 | $113.13 | 7.15M |
| 2026-06-24 | $115.07 | +1.15% | $114.15 | $116.96 | $113.93 | 8.30M |
| 2026-06-23 | $113.76 | -1.03% | $113.95 | $114.66 | $113.47 | 9.20M |
| 2026-06-22 | $114.94 | -1.89% | $115.99 | $116.92 | $114.87 | 7.56M |
| 2026-06-18 | $117.16 | +1.45% | $116.65 | $117.66 | $115.54 | 8.73M |
| 2026-06-17 | $115.49 | -2.51% | $117.81 | $118.17 | $115.18 | 9.07M |
| 2026-06-16 | $118.46 | -0.09% | $118.67 | $119.46 | $118.34 | 6.05M |
| 2026-06-15 | $118.57 | +1.69% | $118.61 | $119.51 | $118.31 | 6.59M |
| 2026-06-12 | $116.60 | +0.26% | $117.02 | $117.02 | $114.82 | 7.66M |
| 2026-06-11 | $116.30 | +2.48% | $114.12 | $116.46 | $113.44 | 8.68M |
| 2026-06-10 | $113.49 | -2.05% | $115.46 | $115.68 | $113.38 | 7.52M |
| 2026-06-09 | $115.87 | +0.42% | $116.16 | $117.59 | $114.25 | 8.20M |
| 2026-06-08 | $115.39 | +0.46% | $114.77 | $116.02 | $114.77 | 6.31M |
| 2026-06-05 | $114.86 | -2.05% | $117.40 | $118.10 | $114.57 | 7.70M |
| 2026-06-04 | $117.26 | +0.45% | $117.96 | $118.19 | $117.04 | 4.97M |
| 2026-06-03 | $116.73 | -0.73% | $116.63 | $117.62 | $116.13 | 6.09M |
| 2026-06-02 | $117.59 | -0.51% | $117.52 | $118.27 | $116.56 | 8.22M |
| 2026-06-01 | $118.19 | -2.22% | $119.69 | $119.83 | $117.97 | 11.01M |
| 2026-05-29 | $120.87 | -0.97% | $121.60 | $122.18 | $120.83 | 7.26M |
| 2026-05-28 | $122.06 | +0.42% | $121.10 | $122.19 | $120.57 | 7.59M |
| 2026-05-27 | $121.55 | +1.76% | $120.69 | $121.95 | $120.55 | 13.12M |
| 2026-05-26 | $119.45 | +0.23% | $119.73 | $120.24 | $118.70 | 5.01M |
| 2026-05-22 | $119.18 | +0.40% | $119.16 | $119.87 | $118.98 | 5.29M |