Skip to main content
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEARCA: XLY · Real-Time Price · USD
119.73
+0.66 (0.55%)
At close: Dec 5, 2025, 4:00 PM EST
119.73
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

XLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025119.18120.09119.18119.73119.730.55%4,486,631
Dec 4, 2025119.67119.80118.40119.07119.07-0.36%11,828,750
Dec 3, 2025118.24119.81118.24119.50119.501.08%9,369,960
Dec 2, 2025118.59118.67117.49118.22118.22-0.07%11,106,054
Dec 1, 2025117.66118.96117.62118.30118.300.06%11,579,808
Nov 28, 2025117.77118.40117.77118.23118.230.62%4,827,164
Nov 26, 2025117.11117.74116.65117.50117.500.69%8,122,754
Nov 25, 2025114.30116.89114.09116.70116.702.14%10,395,484
Nov 24, 2025113.63114.94113.50114.26114.261.33%11,182,036
Nov 21, 2025111.32113.85110.98112.75112.751.96%19,013,494
Nov 20, 2025113.52114.75110.47110.58110.58-1.49%24,924,404
Nov 19, 2025113.12113.12111.67112.26112.26-15,912,168
Nov 18, 2025113.03113.62112.08112.25112.25-1.85%27,057,370
Nov 17, 2025114.85116.15113.71114.36114.36-0.94%20,233,852
Nov 14, 2025114.68116.51114.30115.45115.45-0.48%14,662,322
Nov 13, 2025118.47118.85115.79116.00116.00-2.50%15,268,756
Nov 12, 2025120.13120.26118.67118.97118.97-0.67%9,314,174
Nov 11, 2025119.28119.88118.97119.78119.780.25%12,775,430
Nov 10, 2025119.10119.67118.62119.48119.481.31%10,435,342
Nov 7, 2025117.50118.31116.43117.93117.930.16%11,502,100
Nov 6, 2025119.88120.04117.13117.75117.75-2.31%14,726,092
Nov 5, 2025119.57120.72118.65120.53120.531.22%11,716,304
Nov 4, 2025119.55120.45118.92119.08119.08-1.66%9,313,238
Nov 3, 2025121.21121.50120.76121.09121.090.94%10,731,474
Oct 31, 2025120.19120.64119.20119.97119.972.64%13,414,484
Oct 30, 2025117.74118.66116.86116.88116.88-2.26%11,853,632
Oct 29, 2025120.60120.62118.89119.58119.58-0.83%11,057,882
Oct 28, 2025120.36121.46119.94120.57120.570.02%8,999,568
Oct 27, 2025120.07120.97119.81120.54120.541.44%7,408,070
Oct 24, 2025119.63119.92118.71118.83118.83-0.30%6,481,698
Oct 23, 2025117.67119.34117.28119.19119.190.45%11,286,832
Oct 22, 2025119.35119.43117.99118.65118.65-0.78%12,749,606
Oct 21, 2025118.37120.04118.30119.59119.591.22%8,675,038
Oct 20, 2025117.75118.29117.58118.14118.140.79%8,356,468
Oct 17, 2025116.15117.49115.88117.21117.210.86%11,769,724
Oct 16, 2025117.44117.77115.34116.21116.21-0.97%13,036,820
Oct 15, 2025117.71118.50116.38117.35117.350.15%10,835,982
Oct 14, 2025115.39117.84114.92117.18117.180.21%12,533,826
Oct 13, 2025115.43117.11115.24116.93116.932.23%10,860,286
Oct 10, 2025117.67118.21114.34114.38114.38-2.75%17,978,408
Oct 9, 2025117.75117.79116.78117.61117.61-0.50%9,758,266
Oct 8, 2025118.37118.56117.17118.20118.200.30%7,910,298
Oct 7, 2025119.64119.64117.81117.85117.85-1.75%14,624,042
Oct 6, 2025119.73120.12118.60119.95119.950.86%10,462,764
Oct 3, 2025120.25120.45118.27118.93118.93-0.64%13,934,462
Oct 2, 2025121.16121.35119.62119.70119.70-0.72%13,191,556
Oct 1, 2025119.62120.94119.41120.57120.570.63%11,258,454
Sep 30, 2025120.27120.38118.88119.82119.82-0.47%12,981,916
Sep 29, 2025120.49120.80119.62120.38120.380.44%11,244,960
Sep 26, 2025118.65119.93118.24119.86119.861.48%9,750,282