Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 170.12 | 171.37 | 168.90 | 170.51 | 170.51 | 4,475,100 |
| Apr 19, 2024 | 171.26 | 171.65 | 169.09 | 169.76 | 169.76 | 6,790,400 |
| Apr 18, 2024 | 172.65 | 173.36 | 170.79 | 171.26 | 171.26 | 4,705,900 |
| Apr 17, 2024 | 174.01 | 174.19 | 171.62 | 172.33 | 172.33 | 6,208,400 |
| Apr 16, 2024 | 173.26 | 174.14 | 172.35 | 173.17 | 173.17 | 6,435,400 |
| Apr 15, 2024 | 178.40 | 178.53 | 174.00 | 174.16 | 174.16 | 5,568,400 |
| Apr 12, 2024 | 178.63 | 178.75 | 176.53 | 177.11 | 177.11 | 5,364,500 |
| Apr 11, 2024 | 179.20 | 180.68 | 177.70 | 180.03 | 180.03 | 4,216,700 |
| Apr 10, 2024 | 178.44 | 179.32 | 177.76 | 178.59 | 178.59 | 5,403,000 |
| Apr 09, 2024 | 181.43 | 181.49 | 179.88 | 181.39 | 181.39 | 4,281,100 |
| Apr 08, 2024 | 179.90 | 181.13 | 179.76 | 180.54 | 180.54 | 4,147,900 |
| Apr 05, 2024 | 178.44 | 180.00 | 178.07 | 178.84 | 178.84 | 5,040,900 |
| Apr 04, 2024 | 181.32 | 182.00 | 177.83 | 177.85 | 177.85 | 4,825,300 |
| Apr 03, 2024 | 178.82 | 180.59 | 178.82 | 179.96 | 179.96 | 5,082,600 |
| Apr 02, 2024 | 179.58 | 179.92 | 179.02 | 179.83 | 179.83 | 6,135,200 |
| Apr 01, 2024 | 184.09 | 184.29 | 181.85 | 182.52 | 182.52 | 4,970,900 |
| Mar 28, 2024 | 184.23 | 184.77 | 183.83 | 183.89 | 183.89 | 2,979,100 |
| Mar 27, 2024 | 183.77 | 184.48 | 182.87 | 184.46 | 184.46 | 2,906,000 |
| Mar 26, 2024 | 183.29 | 184.05 | 182.23 | 182.35 | 182.35 | 2,693,900 |
| Mar 25, 2024 | 182.01 | 183.06 | 182.01 | 182.12 | 182.12 | 2,832,300 |
| Mar 22, 2024 | 182.41 | 183.21 | 182.03 | 182.72 | 182.72 | 2,859,300 |
| Mar 21, 2024 | 184.54 | 185.22 | 184.24 | 184.33 | 184.33 | 3,573,200 |
| Mar 20, 2024 | 180.92 | 183.29 | 180.77 | 183.26 | 183.26 | 4,248,700 |
| Mar 19, 2024 | 178.98 | 180.66 | 178.73 | 180.57 | 180.57 | 3,812,100 |
| Mar 18, 2024 | 179.45 | 179.87 | 178.20 | 179.02 | 179.02 | 4,256,400 |
| Mar 18, 2024 | 0.387 Dividend | |||||
| Mar 15, 2024 | 178.63 | 179.84 | 177.57 | 178.05 | 177.66 | 4,933,600 |
| Mar 14, 2024 | 181.20 | 181.38 | 178.87 | 179.84 | 179.45 | 5,405,200 |
| Mar 13, 2024 | 180.92 | 182.13 | 180.71 | 180.99 | 180.60 | 2,858,500 |
| Mar 12, 2024 | 180.42 | 182.07 | 179.21 | 181.37 | 180.98 | 3,953,200 |
| Mar 11, 2024 | 179.81 | 180.53 | 179.37 | 179.82 | 179.43 | 4,153,200 |
| Mar 08, 2024 | 181.40 | 182.13 | 179.71 | 180.31 | 179.92 | 6,231,800 |
| Mar 07, 2024 | 180.10 | 181.72 | 180.06 | 180.98 | 180.59 | 3,356,700 |
| Mar 06, 2024 | 180.96 | 181.44 | 179.10 | 179.61 | 179.22 | 4,649,800 |
| Mar 05, 2024 | 181.35 | 181.68 | 179.63 | 180.25 | 179.86 | 6,470,900 |
| Mar 04, 2024 | 184.11 | 184.73 | 182.47 | 182.52 | 182.12 | 5,668,400 |
| Mar 01, 2024 | 184.25 | 185.29 | 183.31 | 185.02 | 184.62 | 5,532,900 |
| Feb 29, 2024 | 183.82 | 184.84 | 182.88 | 184.41 | 184.01 | 4,135,200 |
| Feb 28, 2024 | 182.15 | 184.04 | 182.05 | 183.17 | 182.77 | 3,704,400 |
| Feb 27, 2024 | 182.67 | 183.30 | 181.77 | 182.45 | 182.05 | 2,926,200 |
| Feb 26, 2024 | 181.82 | 182.73 | 181.57 | 181.85 | 181.45 | 3,525,800 |
| Feb 23, 2024 | 181.40 | 182.21 | 181.00 | 181.29 | 180.90 | 3,787,900 |
| Feb 22, 2024 | 180.24 | 182.40 | 179.92 | 182.11 | 181.71 | 4,400,000 |
| Feb 21, 2024 | 177.91 | 179.48 | 177.47 | 178.64 | 178.25 | 4,443,100 |
| Feb 20, 2024 | 177.38 | 178.01 | 176.21 | 177.33 | 176.94 | 4,378,200 |
| Feb 16, 2024 | 179.31 | 180.07 | 177.92 | 179.02 | 178.63 | 4,256,100 |
| Feb 15, 2024 | 178.39 | 180.10 | 177.92 | 180.09 | 179.70 | 5,283,800 |
| Feb 14, 2024 | 176.84 | 178.11 | 175.87 | 178.03 | 177.64 | 5,780,500 |
| Feb 13, 2024 | 176.13 | 177.17 | 175.23 | 176.17 | 175.79 | 7,400,700 |
| Feb 12, 2024 | 179.96 | 180.88 | 179.41 | 179.75 | 179.36 | 3,020,100 |
| Feb 09, 2024 | 178.48 | 180.19 | 178.07 | 179.90 | 179.51 | 4,792,400 |
| Feb 08, 2024 | 177.97 | 178.74 | 177.63 | 178.63 | 178.24 | 4,050,000 |
| Feb 07, 2024 | 176.86 | 178.51 | 176.44 | 177.85 | 177.46 | 3,898,200 |
| Feb 06, 2024 | 174.07 | 175.92 | 174.07 | 175.88 | 175.50 | 4,686,800 |
| Feb 05, 2024 | 175.50 | 175.50 | 172.76 | 174.82 | 174.44 | 6,673,100 |
| Feb 02, 2024 | 175.40 | 178.04 | 174.56 | 177.32 | 176.93 | 10,381,900 |
| Feb 01, 2024 | 171.72 | 174.26 | 171.12 | 174.21 | 173.83 | 7,341,100 |
| Jan 31, 2024 | 172.98 | 173.91 | 170.77 | 170.92 | 170.55 | 6,831,900 |
| Jan 30, 2024 | 174.48 | 174.92 | 173.76 | 174.09 | 173.71 | 3,137,200 |
| Jan 29, 2024 | 172.03 | 174.22 | 171.73 | 174.19 | 173.81 | 3,690,600 |
| Jan 26, 2024 | 171.63 | 172.55 | 171.03 | 171.68 | 171.31 | 3,488,900 |
| Jan 25, 2024 | 171.41 | 171.55 | 169.72 | 170.90 | 170.53 | 5,546,400 |
| Jan 24, 2024 | 174.85 | 175.03 | 172.91 | 173.04 | 172.66 | 4,311,100 |
| Jan 23, 2024 | 174.29 | 174.87 | 172.82 | 173.70 | 173.32 | 3,553,600 |
| Jan 22, 2024 | 175.27 | 175.77 | 173.34 | 174.12 | 173.74 | 5,592,100 |
| Jan 19, 2024 | 173.49 | 175.24 | 172.45 | 174.89 | 174.51 | 4,891,400 |
| Jan 18, 2024 | 173.06 | 173.43 | 171.32 | 173.22 | 172.84 | 4,963,000 |
| Jan 17, 2024 | 171.93 | 172.30 | 170.96 | 172.24 | 171.87 | 3,980,900 |
| Jan 16, 2024 | 172.91 | 174.44 | 172.40 | 173.76 | 173.38 | 4,488,100 |
| Jan 12, 2024 | 175.35 | 176.15 | 173.63 | 173.96 | 173.58 | 3,722,200 |
| Jan 11, 2024 | 176.11 | 176.67 | 174.24 | 176.08 | 175.70 | 4,296,000 |
| Jan 10, 2024 | 175.18 | 176.74 | 175.14 | 176.31 | 175.93 | 3,812,200 |
| Jan 09, 2024 | 174.28 | 175.16 | 173.83 | 174.91 | 174.53 | 4,165,000 |
| Jan 08, 2024 | 172.92 | 175.76 | 172.88 | 175.56 | 175.18 | 4,071,300 |
| Jan 05, 2024 | 171.91 | 174.03 | 171.84 | 172.62 | 172.24 | 6,042,200 |
| Jan 04, 2024 | 172.87 | 174.49 | 172.29 | 172.35 | 171.98 | 5,957,500 |
| Jan 03, 2024 | 175.97 | 176.06 | 173.50 | 173.57 | 173.19 | 7,761,400 |
| Jan 02, 2024 | 178.25 | 178.33 | 176.47 | 177.15 | 176.76 | 7,684,800 |
| Dec 29, 2023 | 179.99 | 180.29 | 178.20 | 178.81 | 178.42 | 4,133,200 |
| Dec 28, 2023 | 181.12 | 181.46 | 179.78 | 179.92 | 179.53 | 2,804,400 |
| Dec 27, 2023 | 180.47 | 181.33 | 180.38 | 180.86 | 180.47 | 3,747,900 |
| Dec 26, 2023 | 179.88 | 180.47 | 179.53 | 180.24 | 179.85 | 2,740,400 |
| Dec 22, 2023 | 180.09 | 180.86 | 178.74 | 179.48 | 179.09 | 4,261,400 |
| Dec 21, 2023 | 179.98 | 180.87 | 178.97 | 180.81 | 180.42 | 3,927,500 |
| Dec 20, 2023 | 180.60 | 182.19 | 178.06 | 178.10 | 177.71 | 4,310,800 |
| Dec 19, 2023 | 180.61 | 181.88 | 180.57 | 181.41 | 181.02 | 3,597,000 |
| Dec 18, 2023 | 179.46 | 180.57 | 179.10 | 180.00 | 179.61 | 3,859,700 |
| Dec 18, 2023 | 0.32 Dividend | |||||
| Dec 15, 2023 | 178.88 | 179.65 | 178.29 | 179.21 | 178.50 | 5,629,100 |
| Dec 14, 2023 | 178.01 | 179.55 | 177.33 | 178.84 | 178.13 | 7,644,400 |
| Dec 13, 2023 | 174.13 | 176.66 | 172.77 | 176.47 | 175.77 | 5,449,200 |
| Dec 12, 2023 | 173.46 | 174.31 | 172.77 | 174.19 | 173.50 | 3,705,700 |
| Dec 11, 2023 | 172.99 | 173.87 | 172.46 | 173.65 | 172.96 | 9,446,200 |
| Dec 08, 2023 | 171.53 | 173.52 | 171.40 | 173.19 | 172.50 | 4,048,200 |
| Dec 07, 2023 | 171.68 | 172.71 | 171.13 | 172.40 | 171.72 | 3,690,100 |
| Dec 06, 2023 | 172.02 | 172.86 | 170.86 | 170.99 | 170.31 | 6,114,000 |
| Dec 05, 2023 | 169.52 | 172.43 | 169.38 | 170.74 | 170.06 | 3,911,300 |
| Dec 04, 2023 | 169.85 | 171.18 | 169.44 | 170.44 | 169.77 | 9,238,800 |
| Dec 01, 2023 | 168.06 | 171.14 | 167.73 | 171.09 | 170.41 | 7,477,400 |
| Nov 30, 2023 | 169.02 | 169.09 | 167.46 | 168.78 | 168.11 | 6,511,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.