Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEARCA: XLY · Real-Time Price · USD
229.04
-0.55 (-0.24%)
At close: Aug 15, 2025, 4:00 PM
229.48
+0.44 (0.19%)
After-hours: Aug 15, 2025, 8:00 PM EDT
XLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 230.79 | 231.03 | 228.23 | 229.04 | 229.04 | -0.24% | 4,662,906 |
| Aug 14, 2025 | 228.54 | 229.96 | 228.30 | 229.59 | 229.59 | -0.11% | 5,622,349 |
| Aug 13, 2025 | 227.59 | 230.18 | 227.35 | 229.85 | 229.85 | 1.37% | 6,277,708 |
| Aug 12, 2025 | 226.06 | 227.00 | 224.46 | 226.74 | 226.74 | 1.06% | 4,895,751 |
| Aug 11, 2025 | 224.34 | 225.50 | 223.98 | 224.36 | 224.36 | 0.26% | 4,843,220 |
| Aug 8, 2025 | 223.53 | 224.88 | 223.39 | 223.78 | 223.78 | 0.17% | 5,054,595 |
| Aug 7, 2025 | 224.02 | 225.04 | 221.51 | 223.39 | 223.39 | -0.03% | 6,063,943 |
| Aug 6, 2025 | 219.56 | 223.56 | 219.26 | 223.46 | 223.46 | 2.08% | 5,864,528 |
| Aug 5, 2025 | 218.95 | 220.29 | 218.27 | 218.91 | 218.91 | 0.13% | 5,510,821 |
| Aug 4, 2025 | 217.75 | 218.97 | 217.06 | 218.63 | 218.63 | 1.18% | 6,320,098 |
| Aug 1, 2025 | 216.53 | 217.30 | 214.75 | 216.09 | 216.09 | -2.41% | 11,330,173 |
| Jul 31, 2025 | 224.28 | 224.66 | 221.13 | 221.43 | 221.43 | -0.79% | 6,864,312 |
| Jul 30, 2025 | 224.95 | 225.36 | 221.95 | 223.20 | 223.20 | -0.63% | 6,873,004 |
| Jul 29, 2025 | 226.22 | 226.26 | 224.12 | 224.62 | 224.62 | -0.69% | 5,506,397 |
| Jul 28, 2025 | 225.74 | 227.34 | 225.03 | 226.18 | 226.18 | 0.58% | 5,666,433 |
| Jul 25, 2025 | 223.92 | 225.21 | 223.36 | 224.87 | 224.87 | 0.93% | 6,134,108 |
| Jul 24, 2025 | 223.52 | 224.82 | 222.33 | 222.80 | 222.80 | -1.66% | 7,574,180 |
| Jul 23, 2025 | 226.00 | 226.89 | 225.73 | 226.55 | 226.55 | 0.47% | 5,041,597 |
| Jul 22, 2025 | 223.93 | 225.90 | 223.30 | 225.48 | 225.48 | 1.01% | 5,490,014 |
| Jul 21, 2025 | 222.92 | 224.06 | 222.75 | 223.22 | 223.22 | 0.47% | 4,904,235 |
| Jul 18, 2025 | 221.33 | 222.28 | 221.00 | 222.17 | 222.17 | 0.89% | 5,623,184 |
| Jul 17, 2025 | 219.62 | 220.57 | 219.25 | 220.22 | 220.22 | 0.34% | 3,871,241 |
| Jul 16, 2025 | 219.45 | 219.93 | 217.47 | 219.47 | 219.47 | 0.18% | 6,991,464 |
| Jul 15, 2025 | 222.39 | 222.92 | 218.98 | 219.07 | 219.07 | -1.43% | 5,066,960 |
| Jul 14, 2025 | 221.48 | 222.32 | 220.84 | 222.25 | 222.25 | 0.37% | 3,646,138 |
| Jul 11, 2025 | 220.78 | 221.90 | 219.87 | 221.43 | 221.43 | 0.03% | 3,345,436 |
| Jul 10, 2025 | 219.42 | 221.91 | 219.19 | 221.37 | 221.37 | 1.11% | 3,784,335 |
| Jul 9, 2025 | 218.63 | 219.58 | 217.81 | 218.95 | 218.95 | 0.59% | 2,432,694 |
| Jul 8, 2025 | 218.90 | 219.31 | 217.49 | 217.66 | 217.66 | -0.34% | 3,427,499 |
| Jul 7, 2025 | 218.19 | 219.30 | 217.02 | 218.40 | 218.40 | -1.27% | 5,040,790 |
| Jul 3, 2025 | 221.00 | 221.84 | 220.42 | 221.21 | 221.21 | 0.55% | 3,452,353 |
| Jul 2, 2025 | 219.65 | 220.48 | 218.26 | 220.01 | 220.01 | 0.80% | 6,218,261 |
| Jul 1, 2025 | 215.24 | 219.18 | 214.72 | 218.26 | 218.26 | 0.43% | 6,542,717 |
| Jun 30, 2025 | 218.52 | 219.00 | 216.73 | 217.33 | 217.33 | -0.58% | 3,501,916 |
| Jun 27, 2025 | 216.06 | 218.61 | 215.59 | 218.59 | 218.59 | 1.67% | 4,451,040 |
| Jun 26, 2025 | 213.24 | 215.46 | 212.78 | 215.01 | 215.01 | 0.92% | 3,771,715 |
| Jun 25, 2025 | 216.27 | 216.32 | 212.16 | 213.05 | 213.05 | -1.18% | 4,651,011 |
| Jun 24, 2025 | 216.61 | 216.69 | 214.93 | 215.59 | 215.59 | 0.56% | 4,326,345 |
| Jun 23, 2025 | 210.66 | 214.79 | 209.71 | 214.40 | 214.40 | 1.77% | 6,278,646 |
| Jun 20, 2025 | 212.27 | 212.76 | 209.62 | 210.68 | 210.24 | 0.12% | 4,852,493 |
| Jun 18, 2025 | 210.75 | 212.69 | 210.24 | 210.43 | 209.99 | 0.05% | 3,702,867 |
| Jun 17, 2025 | 212.83 | 213.35 | 209.94 | 210.33 | 209.89 | -1.72% | 4,236,596 |
| Jun 16, 2025 | 213.41 | 214.38 | 212.79 | 214.02 | 213.58 | 1.08% | 2,382,420 |
| Jun 13, 2025 | 210.98 | 214.00 | 210.73 | 211.74 | 211.30 | -0.92% | 5,146,081 |
| Jun 12, 2025 | 213.53 | 214.87 | 213.14 | 213.71 | 213.27 | -0.47% | 2,706,952 |
| Jun 11, 2025 | 217.69 | 217.77 | 213.92 | 214.72 | 214.27 | -0.79% | 3,444,346 |
| Jun 10, 2025 | 214.18 | 216.47 | 213.93 | 216.43 | 215.98 | 1.20% | 4,297,464 |
| Jun 9, 2025 | 211.44 | 214.27 | 210.24 | 213.87 | 213.43 | 0.80% | 5,298,192 |
| Jun 6, 2025 | 212.48 | 213.17 | 211.44 | 212.17 | 211.73 | 1.30% | 4,974,377 |
| Jun 5, 2025 | 214.32 | 215.43 | 207.71 | 209.45 | 209.01 | -2.52% | 6,049,255 |