(XLY)
189.70
1.80 (0.96%)
At close: Apr 11, 2025, 3:59 PM
189.72
0.01%
After-hours: Apr 11, 2025, 05:34 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 187.49 | 187.49 | 190.10 | 190.10 | 184.14 | 184.14 | 189.72 | 189.72 | 0.97% | 4,123,913 |
| Apr 10, 2025 | 190.83 | 190.83 | 190.95 | 190.95 | 181.80 | 181.80 | 187.90 | 187.90 | -3.91% | 8,300,267 |
| Apr 9, 2025 | 176.04 | 176.04 | 196.15 | 196.15 | 175.75 | 175.75 | 195.54 | 195.54 | 10.89% | 14,659,300 |
| Apr 8, 2025 | 187.44 | 187.44 | 188.46 | 188.46 | 173.96 | 173.96 | 176.34 | 176.34 | -2.38% | 8,704,075 |
| Apr 7, 2025 | 175.85 | 175.85 | 189.22 | 189.22 | 173.10 | 173.10 | 180.63 | 180.63 | -1.18% | 20,617,000 |
| Apr 4, 2025 | 184.62 | 184.62 | 189.35 | 189.35 | 181.69 | 181.69 | 182.79 | 182.79 | -4.31% | 12,643,191 |
| Apr 3, 2025 | 192.28 | 192.28 | 194.93 | 194.93 | 190.13 | 190.13 | 191.03 | 191.03 | -6.04% | 6,898,131 |
| Apr 2, 2025 | 195.93 | 195.93 | 204.49 | 204.49 | 195.76 | 195.76 | 203.31 | 203.31 | 1.90% | 4,678,000 |
| Apr 1, 2025 | 197.21 | 197.21 | 201.13 | 201.13 | 196.14 | 196.14 | 199.52 | 199.52 | 1.04% | 5,548,742 |
| Mar 31, 2025 | 193.19 | 193.19 | 198.13 | 198.13 | 191.81 | 191.81 | 197.46 | 197.46 | 0.21% | 5,110,500 |
| Mar 28, 2025 | 202.19 | 202.19 | 202.51 | 202.51 | 196.45 | 196.45 | 197.04 | 197.04 | -3.11% | 4,943,331 |
| Mar 27, 2025 | 202.59 | 202.59 | 206.43 | 206.43 | 202.08 | 202.08 | 203.36 | 203.36 | 0.06% | 3,368,548 |
| Mar 26, 2025 | 205.48 | 205.48 | 205.93 | 205.93 | 202.06 | 202.06 | 203.23 | 203.23 | -1.31% | 3,093,845 |
| Mar 25, 2025 | 204.78 | 204.78 | 206.04 | 206.04 | 203.55 | 203.55 | 205.92 | 205.92 | 0.80% | 3,710,700 |
| Mar 24, 2025 | 199.75 | 199.75 | 204.47 | 204.47 | 199.75 | 199.75 | 204.29 | 204.29 | 3.46% | 4,284,199 |
| Mar 21, 2025 | 194.39 | 193.86 | 197.56 | 197.02 | 193.38 | 192.85 | 197.45 | 196.91 | 0.36% | 4,897,426 |
| Mar 20, 2025 | 195.76 | 195.22 | 199.26 | 198.71 | 195.60 | 195.06 | 196.74 | 196.20 | -0.24% | 4,293,234 |
| Mar 19, 2025 | 194.85 | 194.32 | 198.33 | 197.79 | 194.38 | 193.85 | 197.21 | 196.67 | 1.92% | 4,915,706 |
| Mar 18, 2025 | 195.17 | 194.64 | 195.18 | 194.65 | 192.70 | 192.17 | 193.50 | 192.97 | -1.78% | 4,123,455 |
| Mar 17, 2025 | 196.72 | 196.18 | 198.13 | 197.59 | 195.31 | 194.77 | 197.01 | 196.47 | 0.16% | 3,026,600 |
| Mar 14, 2025 | 195.55 | 195.01 | 196.91 | 196.37 | 193.85 | 193.32 | 196.70 | 196.16 | 2.13% | 3,147,802 |
| Mar 13, 2025 | 197.23 | 196.69 | 197.23 | 196.69 | 191.69 | 191.16 | 192.60 | 192.07 | -2.50% | 4,996,553 |
| Mar 12, 2025 | 199.79 | 199.24 | 199.99 | 199.44 | 195.12 | 194.59 | 197.53 | 196.99 | 0.58% | 4,274,190 |
| Mar 11, 2025 | 198.22 | 197.67 | 199.92 | 199.37 | 194.39 | 193.86 | 196.39 | 195.85 | -0.98% | 7,189,800 |
| Mar 10, 2025 | 202.94 | 202.39 | 203.22 | 202.67 | 196.58 | 196.04 | 198.33 | 197.79 | -3.57% | 7,206,342 |
| Mar 7, 2025 | 204.78 | 204.22 | 206.25 | 205.69 | 200.27 | 199.72 | 205.67 | 205.11 | -0.18% | 4,899,448 |
| Mar 6, 2025 | 208.28 | 207.70 | 209.79 | 209.21 | 205.14 | 204.57 | 206.05 | 205.48 | -2.54% | 4,877,719 |
| Mar 5, 2025 | 208.39 | 207.82 | 211.79 | 211.21 | 207.47 | 206.90 | 211.41 | 210.83 | 1.52% | 5,064,100 |
| Mar 4, 2025 | 208.37 | 207.80 | 211.86 | 211.28 | 205.49 | 204.93 | 208.24 | 207.67 | -1.76% | 6,921,407 |
| Mar 3, 2025 | 217.22 | 216.63 | 218.37 | 217.77 | 209.72 | 209.15 | 211.98 | 211.40 | -1.84% | 5,491,800 |
| Feb 28, 2025 | 212.51 | 211.93 | 216.10 | 215.51 | 211.66 | 211.08 | 215.96 | 215.37 | 1.66% | 3,848,200 |
| Feb 27, 2025 | 216.54 | 215.95 | 217.14 | 216.55 | 212.26 | 211.68 | 212.43 | 211.85 | -1.44% | 3,399,576 |
| Feb 26, 2025 | 217.89 | 217.29 | 219.11 | 218.51 | 215.08 | 214.49 | 215.54 | 214.95 | -0.41% | 3,071,861 |
| Feb 25, 2025 | 217.45 | 216.86 | 217.95 | 217.36 | 213.41 | 212.83 | 216.43 | 215.84 | -0.52% | 4,003,200 |
| Feb 24, 2025 | 219.37 | 218.77 | 219.69 | 219.08 | 216.66 | 216.06 | 217.57 | 216.97 | -0.38% | 2,976,786 |
| Feb 21, 2025 | 224.82 | 224.20 | 224.89 | 224.27 | 217.52 | 216.92 | 218.39 | 217.79 | -2.63% | 4,521,500 |
| Feb 20, 2025 | 225.62 | 225.00 | 225.62 | 225.00 | 222.57 | 221.95 | 224.29 | 223.67 | -0.86% | 2,366,200 |
| Feb 19, 2025 | 225.32 | 224.70 | 226.36 | 225.74 | 224.88 | 224.26 | 226.24 | 225.62 | -0.06% | 1,998,200 |
| Feb 18, 2025 | 226.94 | 226.32 | 227.24 | 226.62 | 224.92 | 224.30 | 226.37 | 225.75 | -0.28% | 3,783,725 |
| Feb 14, 2025 | 228.72 | 228.10 | 228.92 | 228.29 | 226.22 | 225.60 | 227.00 | 226.38 | -0.04% | 1,712,800 |
| Feb 13, 2025 | 225.19 | 224.58 | 227.33 | 226.71 | 224.79 | 224.18 | 227.10 | 226.48 | 1.50% | 3,242,587 |
| Feb 12, 2025 | 222.11 | 221.50 | 224.90 | 224.29 | 221.52 | 220.92 | 223.74 | 223.13 | -0.02% | 3,951,722 |
| Feb 11, 2025 | 224.91 | 224.30 | 225.54 | 224.93 | 223.23 | 222.62 | 223.78 | 223.17 | -1.14% | 2,769,408 |
| Feb 10, 2025 | 226.48 | 225.86 | 227.57 | 226.95 | 225.44 | 224.82 | 226.35 | 225.73 | 0.34% | 2,981,900 |
| Feb 7, 2025 | 228.52 | 227.89 | 230.26 | 229.63 | 225.40 | 224.78 | 225.58 | 224.96 | -1.96% | 2,768,250 |
| Feb 6, 2025 | 229.82 | 229.19 | 230.69 | 230.06 | 228.67 | 228.04 | 230.08 | 229.45 | 0.40% | 3,023,255 |
| Feb 5, 2025 | 230.31 | 229.68 | 230.88 | 230.25 | 228.63 | 228.00 | 229.17 | 228.54 | -1.13% | 2,951,570 |
| Feb 4, 2025 | 229.24 | 228.61 | 232.03 | 231.39 | 229.21 | 228.58 | 231.80 | 231.16 | 1.18% | 1,993,527 |
| Feb 3, 2025 | 227.14 | 226.52 | 230.09 | 229.46 | 225.21 | 224.59 | 229.10 | 228.47 | -1.32% | 3,730,069 |
| Jan 31, 2025 | 233.49 | 232.85 | 235.85 | 235.20 | 231.72 | 231.08 | 232.17 | 231.53 | -0.44% | 2,546,388 |