(XLY)
AMEX: XLY
· Real-Time Price · USD
228.65
-0.94 (-0.41%)
At close: Aug 15, 2025, 12:41 PM
XLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 228.54 | 229.96 | 228.30 | 229.59 | 229.59 | -0.11% | 5,560,188 |
| 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 |
| Aug 7, 2025 | 224.02 | 225.04 | 221.51 | 223.39 | 223.39 | -0.03% | 6,063,943 |
| Aug 6, 2025 | 219.56 | 223.56 | 219.26 | 223.46 | 223.46 | 2.08% | 5,864,528 |
| Aug 5, 2025 | 218.95 | 220.29 | 218.27 | 218.91 | 218.91 | 0.13% | 5,510,821 |
| Aug 4, 2025 | 217.75 | 218.97 | 217.06 | 218.63 | 218.63 | 1.18% | 6,320,100 |
| Aug 1, 2025 | 216.53 | 217.30 | 214.75 | 216.09 | 216.09 | -2.41% | 11,330,200 |
| Jul 31, 2025 | 224.28 | 224.66 | 221.13 | 221.43 | 221.43 | -0.79% | 6,864,312 |
| Jul 30, 2025 | 224.95 | 225.36 | 221.95 | 223.20 | 223.20 | -0.63% | 6,873,004 |
| Jul 29, 2025 | 226.22 | 226.26 | 224.12 | 224.62 | 224.62 | -0.69% | 5,506,397 |
| Jul 28, 2025 | 225.74 | 227.34 | 225.03 | 226.18 | 226.18 | 0.58% | 5,666,433 |
| Jul 25, 2025 | 223.92 | 225.21 | 223.36 | 224.87 | 224.87 | 0.93% | 6,134,108 |
| Jul 24, 2025 | 223.52 | 224.82 | 222.33 | 222.80 | 222.80 | -1.66% | 7,574,200 |
| Jul 23, 2025 | 226.00 | 226.89 | 225.73 | 226.55 | 226.55 | 0.47% | 5,041,600 |
| Jul 22, 2025 | 223.93 | 225.90 | 223.30 | 225.48 | 225.48 | 1.01% | 5,490,014 |
| Jul 21, 2025 | 222.92 | 224.06 | 222.75 | 223.22 | 223.22 | 0.47% | 4,904,235 |
| Jul 18, 2025 | 221.33 | 222.28 | 221.00 | 222.17 | 222.17 | 0.89% | 5,623,200 |