Historical Data: XLY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 117.64 | 119.12 | 117.64 | 118.21 | 10031639.0 | 1.83% |
| >>> | 2026-07-31 | 115.44 | 116.39 | 114.97 | 116.09 | 13158000.0 | 3.29% |
| >>> | 2026-07-30 | 112.17 | 112.80 | 111.46 | 112.39 | 8074000.0 | 0.7% |
| >>> | 2026-07-29 | 111.95 | 113.59 | 111.44 | 111.61 | 7534100.0 | -0.77% |
| >>> | 2026-07-28 | 111.66 | 112.53 | 111.25 | 112.48 | 6017900.0 | 1.48% |
| >>> | 2026-07-27 | 110.87 | 111.36 | 110.30 | 110.84 | 6979100.0 | 1.31% |
| >>> | 2026-07-24 | 109.10 | 109.94 | 108.65 | 109.41 | 8210700.0 | 0.6% |
| >>> | 2026-07-23 | 110.48 | 110.59 | 108.29 | 108.76 | 12650300.0 | -4.61% |
| >>> | 2026-07-22 | 114.90 | 115.23 | 113.82 | 114.02 | 7106000.0 | -0.74% |
| >>> | 2026-07-21 | 114.64 | 115.17 | 114.28 | 114.87 | 6557800.0 | 0.23% |
| >>> | 2026-07-20 | 116.22 | 116.22 | 114.38 | 114.61 | 7804500.0 | -0.72% |
| >>> | 2026-07-17 | 115.91 | 116.87 | 115.32 | 115.44 | 10275100.0 | -1.62% |
| >>> | 2026-07-16 | 117.12 | 118.22 | 116.86 | 117.34 | 6057000.0 | 0.29% |
| >>> | 2026-07-15 | 116.46 | 117.81 | 116.46 | 117.00 | 9073000.0 | 0.95% |
| >>> | 2026-07-14 | 116.01 | 116.40 | 115.46 | 115.90 | 6669300.0 | -0.12% |
| >>> | 2026-07-13 | 117.20 | 117.52 | 115.62 | 116.04 | 5984800.0 | -1.02% |
| >>> | 2026-07-10 | 117.59 | 117.89 | 116.48 | 117.24 | 5971500.0 | 0.33% |
| >>> | 2026-07-09 | 114.72 | 116.88 | 114.55 | 116.85 | 8521800.0 | 1.34% |
| >>> | 2026-07-08 | 116.31 | 116.32 | 114.44 | 115.30 | 15042700.0 | -1.78% |
| >>> | 2026-07-07 | 118.92 | 119.12 | 117.11 | 117.39 | 9191400.0 | -0.53% |
| >>> | 2026-07-06 | 117.53 | 118.19 | 116.10 | 118.01 | 9063600.0 | 0.76% |
| >>> | 2026-07-02 | 118.63 | 119.21 | 116.58 | 117.12 | 10882400.0 | -0.82% |
| >>> | 2026-07-01 | 117.78 | 119.16 | 116.90 | 118.09 | 9864300.0 | 0.69% |
| >>> | 2026-06-30 | 116.23 | 117.57 | 116.23 | 117.28 | 5167900.0 | 0.14% |
| >>> | 2026-06-29 | 115.21 | 117.54 | 115.04 | 117.12 | 10586700.0 | 2.4% |
| >>> | 2026-06-26 | 113.20 | 115.46 | 113.16 | 114.37 | 8948900.0 | 0.9% |
| >>> | 2026-06-25 | 114.65 | 115.06 | 113.13 | 113.35 | 7151300.0 | -1.49% |
| >>> | 2026-06-24 | 114.15 | 116.96 | 113.93 | 115.07 | 8301400.0 | 1.15% |
| >>> | 2026-06-23 | 113.95 | 114.66 | 113.47 | 113.76 | 9196000.0 | -1.03% |
| >>> | 2026-06-22 | 115.99 | 116.92 | 114.87 | 114.94 | 7555600.0 | -1.7% |
| >>> | 2026-06-18 | 116.42 | 117.43 | 115.31 | 116.93 | 8728500.0 | 1.25% |
| >>> | 2026-06-17 | 117.81 | 118.17 | 115.18 | 115.49 | 9065700.0 | -2.51% |
| >>> | 2026-06-16 | 118.67 | 119.46 | 118.34 | 118.46 | 6050500.0 | -0.09% |
| >>> | 2026-06-15 | 118.61 | 119.51 | 118.31 | 118.57 | 6590300.0 | 1.69% |
| >>> | 2026-06-12 | 117.02 | 117.02 | 114.82 | 116.60 | 7655200.0 | 0.26% |
| >>> | 2026-06-11 | 114.12 | 116.46 | 113.44 | 116.30 | 8680300.0 | 2.48% |
| >>> | 2026-06-10 | 115.46 | 115.68 | 113.38 | 113.49 | 7515100.0 | -2.05% |
| >>> | 2026-06-09 | 116.16 | 117.59 | 114.25 | 115.87 | 8203500.0 | 0.42% |
| >>> | 2026-06-08 | 114.77 | 116.02 | 114.77 | 115.39 | 6307400.0 | 0.46% |
| >>> | 2026-06-05 | 117.40 | 118.10 | 114.57 | 114.86 | 7699300.0 | -2.05% |
| >>> | 2026-06-04 | 117.96 | 118.19 | 117.04 | 117.26 | 4969900.0 | 0.45% |
| >>> | 2026-06-03 | 116.63 | 117.62 | 116.13 | 116.73 | 6086400.0 | -0.73% |
| >>> | 2026-06-02 | 117.52 | 118.27 | 116.56 | 117.59 | 8219300.0 | -0.51% |
| >>> | 2026-06-01 | 119.69 | 119.83 | 117.97 | 118.19 | 11012100.0 | -2.22% |
| >>> | 2026-05-29 | 121.60 | 122.18 | 120.83 | 120.87 | 7258000.0 | -0.97% |
| >>> | 2026-05-28 | 121.10 | 122.19 | 120.57 | 122.06 | 7591900.0 | 0.42% |
| >>> | 2026-05-27 | 120.69 | 121.95 | 120.55 | 121.55 | 13116100.0 | 1.76% |
| >>> | 2026-05-26 | 119.73 | 120.24 | 118.70 | 119.45 | 5007100.0 | 0.23% |
| >>> | 2026-05-22 | 119.16 | 119.87 | 118.98 | 119.18 | 5289800.0 | 0.4% |
| >>> | 2026-05-21 | 117.59 | 119.22 | 116.81 | 118.70 | 7082300.0 | 0.64% |
| >>> | 2026-05-20 | 115.27 | 117.95 | 114.78 | 117.94 | 12155100.0 | 2.53% |
| >>> | 2026-05-19 | 115.13 | 115.32 | 114.20 | 115.03 | 8578200.0 | -1.11% |
| >>> | 2026-05-18 | 116.50 | 117.78 | 115.54 | 116.32 | 9985100.0 | -0.18% |
| >>> | 2026-05-15 | 117.31 | 117.37 | 116.31 | 116.53 | 10453900.0 | -1.8% |
| >>> | 2026-05-14 | 119.01 | 119.68 | 118.56 | 118.67 | 5966700.0 | -0.04% |
| >>> | 2026-05-13 | 118.06 | 119.23 | 117.45 | 118.72 | 4611800.0 | 0.36% |
| >>> | 2026-05-12 | 119.03 | 119.35 | 117.45 | 118.29 | 6622100.0 | -0.9% |
| >>> | 2026-05-11 | 119.38 | 119.86 | 118.51 | 119.37 | 5829100.0 | -0.69% |
| >>> | 2026-05-08 | 120.25 | 121.13 | 119.94 | 120.20 | 6054100.0 | 0.27% |
| >>> | 2026-05-07 | 120.59 | 121.10 | 119.32 | 119.88 | 7928000.0 | 0.01% |
| >>> | 2026-05-06 | 118.97 | 120.54 | 118.77 | 119.87 | 10430700.0 | 1.52% |
| >>> | 2026-05-05 | 118.59 | 119.29 | 118.05 | 118.07 | 6216900.0 | 0.3% |
| >>> | 2026-05-04 | 118.35 | 119.30 | 117.19 | 117.72 | 10737700.0 | -0.77% |
| >>> | 2026-05-01 | 118.61 | 119.77 | 117.82 | 118.63 | 13071300.0 | 0.24% |
| >>> | 2026-04-30 | 118.50 | 118.67 | 116.43 | 118.35 | 10280700.0 | 1.29% |
| >>> | 2026-04-29 | 116.21 | 117.13 | 116.13 | 116.84 | 8155400.0 | -0.15% |
| >>> | 2026-04-28 | 117.45 | 117.79 | 116.87 | 117.01 | 6740900.0 | -0.7% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice