XLY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 217.22 | 218.37 | 209.72 | 211.98 | -3.98 | -1.84% | 5,470,169 |
| Feb 28, 2025 | 212.51 | 216.10 | 211.66 | 215.96 | 3.53 | 1.66% | 3,848,200 |
| Feb 27, 2025 | 216.54 | 217.14 | 212.26 | 212.43 | -3.11 | -1.44% | 3,399,576 |
| Feb 26, 2025 | 217.89 | 219.11 | 215.08 | 215.54 | -0.89 | -0.41% | 3,071,861 |
| Feb 25, 2025 | 217.45 | 217.95 | 213.41 | 216.43 | -1.14 | -0.52% | 4,003,200 |
| Feb 24, 2025 | 219.37 | 219.69 | 216.66 | 217.57 | -0.82 | -0.38% | 2,976,786 |
| Feb 21, 2025 | 224.82 | 224.89 | 217.52 | 218.39 | -5.90 | -2.63% | 4,521,500 |
| Feb 20, 2025 | 225.62 | 225.62 | 222.57 | 224.29 | -1.95 | -0.86% | 2,366,200 |
| Feb 19, 2025 | 225.32 | 226.36 | 224.88 | 226.24 | -0.13 | -0.06% | 1,998,200 |
| Feb 18, 2025 | 226.94 | 227.24 | 224.92 | 226.37 | -0.63 | -0.28% | 3,783,725 |
| Feb 14, 2025 | 228.72 | 228.92 | 226.22 | 227.00 | -0.10 | -0.04% | 1,712,800 |
| Feb 13, 2025 | 225.19 | 227.33 | 224.79 | 227.10 | 3.36 | 1.50% | 3,242,587 |
| Feb 12, 2025 | 222.11 | 224.90 | 221.52 | 223.74 | -0.04 | -0.02% | 3,951,722 |
| Feb 11, 2025 | 224.91 | 225.54 | 223.23 | 223.78 | -2.57 | -1.14% | 2,769,408 |
| Feb 10, 2025 | 226.48 | 227.57 | 225.44 | 226.35 | 0.77 | 0.34% | 2,981,900 |
| Feb 7, 2025 | 228.52 | 230.26 | 225.40 | 225.58 | -4.50 | -1.96% | 2,768,250 |
| Feb 6, 2025 | 229.82 | 230.69 | 228.67 | 230.08 | 0.91 | 0.40% | 3,023,255 |
| Feb 5, 2025 | 230.31 | 230.88 | 228.63 | 229.17 | -2.63 | -1.13% | 2,951,570 |
| Feb 4, 2025 | 229.24 | 232.03 | 229.21 | 231.80 | 2.70 | 1.18% | 1,993,527 |
| Feb 3, 2025 | 227.14 | 230.09 | 225.21 | 229.10 | -3.07 | -1.32% | 3,730,069 |
| Jan 31, 2025 | 233.49 | 235.85 | 231.72 | 232.17 | -1.03 | -0.44% | 2,546,388 |
| Jan 30, 2025 | 234.01 | 234.57 | 231.45 | 233.20 | 2.26 | 0.98% | 2,693,211 |
| Jan 29, 2025 | 231.79 | 232.50 | 230.18 | 230.94 | -0.66 | -0.28% | 3,269,081 |
| Jan 28, 2025 | 230.65 | 232.24 | 229.55 | 231.60 | 0.28 | 0.12% | 2,605,889 |
| Jan 27, 2025 | 226.56 | 231.42 | 226.55 | 231.32 | 1.31 | 0.57% | 3,534,932 |
| Jan 24, 2025 | 231.47 | 231.71 | 229.57 | 230.01 | -1.41 | -0.61% | 1,771,911 |
| Jan 23, 2025 | 229.69 | 231.42 | 229.08 | 231.42 | 1.39 | 0.60% | 1,944,400 |
| Jan 22, 2025 | 230.41 | 231.39 | 229.64 | 230.03 | -0.87 | -0.38% | 2,474,403 |
| Jan 21, 2025 | 231.29 | 231.50 | 228.37 | 230.90 | 1.68 | 0.73% | 3,018,494 |
| Jan 17, 2025 | 229.03 | 230.66 | 228.66 | 229.22 | 3.17 | 1.40% | 1,942,339 |
| Jan 16, 2025 | 226.89 | 226.89 | 225.15 | 226.05 | -1.23 | -0.54% | 2,425,986 |
| Jan 15, 2025 | 226.75 | 227.47 | 225.18 | 227.28 | 5.64 | 2.54% | 3,098,776 |
| Jan 14, 2025 | 224.30 | 225.47 | 220.81 | 221.64 | -0.43 | -0.19% | 3,381,229 |
| Jan 13, 2025 | 219.14 | 222.10 | 218.30 | 222.07 | 1.25 | 0.57% | 2,711,005 |
| Jan 10, 2025 | 222.16 | 222.54 | 219.62 | 220.82 | -2.19 | -0.98% | 3,434,810 |
| Jan 8, 2025 | 222.30 | 223.89 | 221.18 | 223.01 | 0.63 | 0.28% | 2,654,877 |
| Jan 7, 2025 | 226.58 | 227.25 | 221.57 | 222.38 | -4.39 | -1.94% | 2,777,007 |
| Jan 6, 2025 | 228.32 | 228.49 | 225.54 | 226.77 | 0.89 | 0.39% | 3,393,135 |
| Jan 3, 2025 | 222.64 | 226.02 | 221.52 | 225.88 | 4.48 | 2.02% | 3,250,769 |
| Jan 2, 2025 | 224.44 | 225.12 | 219.99 | 221.40 | -2.95 | -1.31% | 4,583,242 |
| Dec 31, 2024 | 227.28 | 227.95 | 223.97 | 224.35 | -1.70 | -0.75% | 2,625,400 |
| Dec 30, 2024 | 226.25 | 227.51 | 224.63 | 226.05 | -3.69 | -1.61% | 2,706,597 |
| Dec 27, 2024 | 232.05 | 232.05 | 228.63 | 229.74 | -3.86 | -1.65% | 3,048,693 |
| Dec 26, 2024 | 233.97 | 234.45 | 232.57 | 233.60 | -0.87 | -0.37% | 2,055,415 |
| Dec 24, 2024 | 230.14 | 234.50 | 229.95 | 234.47 | 5.30 | 2.31% | 1,276,300 |
| Dec 23, 2024 | 228.89 | 229.40 | 226.18 | 229.17 | 0.26 | 0.11% | 2,961,256 |
| Dec 20, 2024 | 226.04 | 232.51 | 225.50 | 228.91 | 0.58 | 0.25% | 5,458,147 |
| Dec 19, 2024 | 231.76 | 232.42 | 226.97 | 228.33 | -0.31 | -0.14% | 6,602,627 |
| Dec 18, 2024 | 237.53 | 240.28 | 227.71 | 228.64 | -10.79 | -4.51% | 7,202,518 |
| Dec 17, 2024 | 239.76 | 239.93 | 237.45 | 239.43 | 0.75 | 0.31% | 5,110,500 |