Consumer Discretionary Se... (XLY)
AMEX: XLY
· Real-Time Price · USD
240.80
1.09 (0.45%)
At close: Sep 29, 2025, 3:59 PM
240.75
-0.02%
After-hours: Sep 29, 2025, 07:55 PM EDT
XLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 240.97 | 241.59 | 239.25 | 240.76 | 240.76 | 0.44% | 5,584,793 |
| Sep 26, 2025 | 237.29 | 239.85 | 236.47 | 239.71 | 239.71 | 1.48% | 4,875,141 |
| Sep 25, 2025 | 238.11 | 238.20 | 235.15 | 236.22 | 236.22 | -1.41% | 5,795,400 |
| Sep 24, 2025 | 238.99 | 240.02 | 238.23 | 239.60 | 239.60 | 0.71% | 4,931,141 |
| Sep 23, 2025 | 240.73 | 240.91 | 237.52 | 237.92 | 237.92 | -0.94% | 4,848,202 |
| Sep 22, 2025 | 240.80 | 242.02 | 240.08 | 240.18 | 240.18 | -0.50% | 6,141,802 |
| Sep 19, 2025 | 241.74 | 242.47 | 240.95 | 241.39 | 240.96 | 0.38% | 6,288,100 |
| Sep 18, 2025 | 242.53 | 242.65 | 240.48 | 240.48 | 240.06 | -0.45% | 5,410,302 |
| Sep 17, 2025 | 242.02 | 243.40 | 239.00 | 241.57 | 241.14 | -0.25% | 7,662,195 |
| Sep 16, 2025 | 241.57 | 242.46 | 240.85 | 242.18 | 241.75 | 0.61% | 4,343,794 |
| Sep 15, 2025 | 242.44 | 242.77 | 239.51 | 240.70 | 240.28 | 0.87% | 6,880,181 |
| Sep 12, 2025 | 237.03 | 238.98 | 236.93 | 238.63 | 238.21 | 0.52% | 4,501,417 |
| Sep 11, 2025 | 233.81 | 237.56 | 233.51 | 237.40 | 236.98 | 1.95% | 8,224,442 |
| Sep 10, 2025 | 236.06 | 236.06 | 232.26 | 232.87 | 232.46 | -1.20% | 8,165,200 |
| Sep 9, 2025 | 235.85 | 235.94 | 234.13 | 235.69 | 235.27 | -0.14% | 6,670,285 |
| Sep 8, 2025 | 236.33 | 236.70 | 235.24 | 236.02 | 235.60 | 0.39% | 9,384,600 |
| Sep 5, 2025 | 236.40 | 237.86 | 234.26 | 235.11 | 234.70 | -0.02% | 15,498,500 |
| Sep 4, 2025 | 232.72 | 235.27 | 232.42 | 235.16 | 234.75 | 1.83% | 12,331,200 |
| Sep 3, 2025 | 230.47 | 232.23 | 229.92 | 230.94 | 230.53 | 0.40% | 6,919,542 |
| Sep 2, 2025 | 228.81 | 230.28 | 228.31 | 230.01 | 229.60 | -0.75% | 7,352,729 |