(XLY)
AMEX: XLY
· Real-Time Price · USD
236.10
0.99 (0.42%)
At close: Sep 08, 2025, 3:59 PM
236.01
-0.04%
After-hours: Sep 08, 2025, 07:55 PM EDT
XLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 236.40 | 237.86 | 234.26 | 235.11 | 235.11 | -0.02% | 15,498,500 |
| Sep 4, 2025 | 232.72 | 235.27 | 232.42 | 235.16 | 235.16 | 1.83% | 12,331,200 |
| Sep 3, 2025 | 230.47 | 232.23 | 229.92 | 230.94 | 230.94 | 0.40% | 6,919,542 |
| Sep 2, 2025 | 228.81 | 230.28 | 228.31 | 230.01 | 230.01 | -0.75% | 7,352,729 |
| Aug 29, 2025 | 234.14 | 234.50 | 231.13 | 231.74 | 231.74 | -1.03% | 5,883,084 |
| Aug 28, 2025 | 234.21 | 234.51 | 232.69 | 234.15 | 234.15 | 0.17% | 4,105,788 |
| Aug 27, 2025 | 233.69 | 234.53 | 233.45 | 233.75 | 233.75 | 0.02% | 4,382,200 |
| Aug 26, 2025 | 232.30 | 233.77 | 232.13 | 233.70 | 233.70 | 0.46% | 5,404,857 |
| Aug 25, 2025 | 232.26 | 233.50 | 231.65 | 232.63 | 232.63 | -0.20% | 4,925,701 |
| Aug 22, 2025 | 227.34 | 233.21 | 227.01 | 233.10 | 233.10 | 3.04% | 7,466,900 |
| Aug 21, 2025 | 226.45 | 226.83 | 224.95 | 226.23 | 226.23 | -0.59% | 5,058,511 |
| Aug 20, 2025 | 230.33 | 230.88 | 226.18 | 227.58 | 227.58 | -0.99% | 7,651,800 |
| Aug 19, 2025 | 230.00 | 232.06 | 229.33 | 229.85 | 229.85 | -0.05% | 5,921,661 |
| Aug 18, 2025 | 228.58 | 230.31 | 228.58 | 229.96 | 229.96 | 0.40% | 4,646,590 |
| Aug 15, 2025 | 230.79 | 231.03 | 228.23 | 229.04 | 229.04 | -0.24% | 4,673,456 |
| 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 |