Consumer Discretionary Select Sector SPDR® Fund (XLY) Historical Stock Data
120.70 ↑0.52 (0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XLY is down -0.01% a day on average. There have been 17 days where Consumer Discretionary Select Sector SPDR® Fund closed green and 13 days where XLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 120.51 | 120.70 | ↑$0.19 (0.16%) | 119.66 | 121.36 | 7.87M |
| 2025-12-11 | 119.72 | 120.18 | ↑$0.46 (0.38%) | 119.51 | 120.36 | 5.82M |
| 2025-12-10 | 118.12 | 119.71 | ↑$1.59 (1.35%) | 118.11 | 120.28 | 9.44M |
| 2025-12-09 | 117.51 | 117.98 | ↑$0.47 (0.40%) | 117.33 | 118.49 | 5.15M |
| 2025-12-08 | 119.25 | 117.99 | ↓$1.26 (-1.06%) | 117.75 | 119.36 | 6.40M |
| 2025-12-05 | 119.18 | 119.73 | ↑$0.55 (0.46%) | 119.18 | 120.09 | 4.49M |
| 2025-12-04 | 239.34 | 238.14 | ↓$1.20 (-0.50%) | 236.79 | 239.59 | 5.91M |
| 2025-12-03 | 236.47 | 238.99 | ↑$2.52 (1.07%) | 236.47 | 239.62 | 4.63M |
| 2025-12-02 | 237.17 | 236.44 | ↓$0.73 (-0.31%) | 234.97 | 237.33 | 5.55M |
| 2025-12-01 | 235.32 | 236.60 | ↑$1.28 (0.54%) | 235.23 | 237.92 | 5.79M |
| 2025-11-28 | 235.54 | 236.46 | ↑$0.92 (0.39%) | 235.54 | 236.80 | 2.41M |
| 2025-11-26 | 234.22 | 235.00 | ↑$0.78 (0.33%) | 233.30 | 235.48 | 4.06M |
| 2025-11-25 | 228.60 | 233.40 | ↑$4.80 (2.10%) | 228.18 | 233.78 | 5.20M |
| 2025-11-24 | 227.25 | 228.51 | ↑$1.26 (0.55%) | 227.00 | 229.87 | 5.59M |
| 2025-11-21 | 222.64 | 225.50 | ↑$2.86 (1.28%) | 221.96 | 227.69 | 9.51M |
| 2025-11-20 | 227.03 | 221.16 | ↓$5.87 (-2.59%) | 220.93 | 229.50 | 12.46M |
| 2025-11-19 | 226.23 | 224.51 | ↓$1.72 (-0.76%) | 223.33 | 226.23 | 7.94M |
| 2025-11-18 | 226.05 | 224.50 | ↓$1.55 (-0.69%) | 224.15 | 227.24 | 13.53M |
| 2025-11-17 | 229.69 | 228.72 | ↓$0.97 (-0.42%) | 227.42 | 232.29 | 10.12M |
| 2025-11-14 | 229.35 | 230.89 | ↑$1.54 (0.67%) | 228.59 | 233.02 | 7.33M |
| 2025-11-13 | 236.94 | 232.00 | ↓$4.94 (-2.08%) | 231.58 | 237.71 | 7.63M |
| 2025-11-12 | 240.25 | 237.94 | ↓$2.31 (-0.96%) | 237.33 | 240.51 | 4.66M |
| 2025-11-11 | 238.55 | 239.55 | ↑$1.00 (0.42%) | 237.94 | 239.77 | 6.35M |
| 2025-11-10 | 238.19 | 238.96 | ↑$0.77 (0.32%) | 237.23 | 239.34 | 5.22M |
| 2025-11-07 | 235.00 | 235.86 | ↑$0.86 (0.37%) | 232.85 | 236.62 | 5.75M |
| 2025-11-06 | 239.75 | 235.49 | ↓$4.26 (-1.78%) | 234.26 | 240.07 | 7.36M |
| 2025-11-05 | 239.13 | 241.06 | ↑$1.93 (0.81%) | 237.29 | 241.43 | 5.82M |
| 2025-11-04 | 239.10 | 238.16 | ↓$0.94 (-0.39%) | 237.83 | 240.89 | 4.66M |
| 2025-11-03 | 242.41 | 242.18 | ↓$0.23 (-0.09%) | 241.52 | 242.99 | 5.34M |
| 2025-10-31 | 240.37 | 239.93 | ↓$0.44 (-0.18%) | 238.39 | 241.27 | 6.71M |
Create an account or log in to view more rows.
$XLY shorters eat my shit
$XLY HOLDING STRONG FOR ALL OF YOU
$XLY Burn burn burn
$XLY almost time for the running
$XLY I’m selling y’all have fun bag holding
$XLY To the moon!!
$XLY beauty. Bag secured
$XLY Silly Bears tricks are for kids
$XLY Tomorrow
$XLY see you on the moon