Consumer Discretionary Select Sector SPDR® Fund (XLY) Historical Stock Data
175.75 ↑0.13 (0.07%)
As of May 1, 2024, 3:40pm EST.
Historical Data
In the past 30 trading days, XLY is down -0.12% a day on average. There have been 16 days where Consumer Discretionary Select Sector SPDR® Fund closed green and 14 days where XLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 178.24 | 175.62 | ↓$2.62 (-1.47%) | 175.48 | 179.08 | 3.61M |
| 2024-04-29 | 179.53 | 180.00 | ↑$0.47 (0.26%) | 178.24 | 180.28 | 5.15M |
| 2024-04-26 | 174.94 | 175.91 | ↑$0.97 (0.55%) | 174.69 | 177.10 | 3.33M |
| 2024-04-25 | 171.55 | 174.34 | ↑$2.79 (1.63%) | 170.83 | 174.71 | 5.34M |
| 2024-04-24 | 175.12 | 174.19 | ↓$0.93 (-0.53%) | 172.94 | 175.63 | 4.40M |
| 2024-04-23 | 171.48 | 172.54 | ↑$1.06 (0.62%) | 170.63 | 173.04 | 3.85M |
| 2024-04-22 | 170.12 | 170.51 | ↑$0.39 (0.23%) | 168.90 | 171.37 | 4.38M |
| 2024-04-19 | 171.26 | 169.76 | ↓$1.50 (-0.88%) | 169.09 | 171.65 | 6.73M |
| 2024-04-18 | 172.65 | 171.26 | ↓$1.39 (-0.81%) | 170.79 | 173.36 | 4.60M |
| 2024-04-17 | 174.01 | 172.33 | ↓$1.68 (-0.97%) | 171.62 | 174.19 | 6.17M |
| 2024-04-16 | 173.26 | 173.17 | ↓$0.09 (-0.05%) | 172.35 | 174.14 | 6.43M |
| 2024-04-15 | 178.40 | 174.16 | ↓$4.24 (-2.38%) | 174.00 | 178.53 | 5.57M |
| 2024-04-12 | 178.63 | 177.11 | ↓$1.52 (-0.85%) | 176.53 | 178.75 | 5.33M |
| 2024-04-11 | 179.20 | 180.03 | ↑$0.83 (0.46%) | 177.70 | 180.68 | 4.22M |
| 2024-04-10 | 178.44 | 178.59 | ↑$0.15 (0.08%) | 177.76 | 179.32 | 5.29M |
| 2024-04-09 | 181.43 | 181.39 | ↓$0.04 (-0.02%) | 179.88 | 181.49 | 4.27M |
| 2024-04-08 | 179.90 | 180.54 | ↑$0.64 (0.36%) | 179.76 | 181.13 | 4.08M |
| 2024-04-05 | 178.44 | 178.84 | ↑$0.40 (0.22%) | 178.07 | 180.00 | 5M |
| 2024-04-04 | 181.32 | 177.85 | ↓$3.47 (-1.91%) | 177.83 | 182.00 | 4.82M |
| 2024-04-03 | 178.82 | 179.96 | ↑$1.14 (0.64%) | 178.82 | 180.59 | 4.87M |
| 2024-04-02 | 179.58 | 179.83 | ↑$0.25 (0.14%) | 179.02 | 179.92 | 6.13M |
| 2024-04-01 | 184.09 | 182.52 | ↓$1.57 (-0.85%) | 181.85 | 184.29 | 4.97M |
| 2024-03-28 | 184.23 | 183.89 | ↓$0.34 (-0.18%) | 183.83 | 184.77 | 2.97M |
| 2024-03-27 | 183.77 | 184.46 | ↑$0.69 (0.38%) | 182.87 | 184.48 | 2.90M |
| 2024-03-26 | 183.29 | 182.35 | ↓$0.94 (-0.51%) | 182.23 | 184.05 | 2.69M |
| 2024-03-25 | 182.01 | 182.12 | ↑$0.11 (0.06%) | 182.01 | 183.06 | 2.83M |
| 2024-03-22 | 182.41 | 182.72 | ↑$0.31 (0.17%) | 182.03 | 183.21 | 2.85M |
| 2024-03-21 | 184.54 | 184.33 | ↓$0.21 (-0.11%) | 184.24 | 185.22 | 3.57M |
| 2024-03-20 | 180.92 | 183.26 | ↑$2.34 (1.29%) | 180.77 | 183.29 | 4.25M |
| 2024-03-19 | 178.98 | 180.57 | ↑$1.59 (0.89%) | 178.73 | 180.66 | 3.81M |
Create an account or log in to view more rows.
$XLY added!
$XLY Guys when can we expect that 30% drop?
$XLY just added more
$XLY We will not sell!
$XLY holding unfortunately lol
$XLY Buy it up so it crashes harder in the next two trading days
$XLY LFGGGGGG
$XLY Overpower the algos!
$XLY let’s go baby!
$XLY get ready bears and bulls