Historical Data: XLY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 232.30 | 234.98 | 231.75 | 234.42 | 5882823 | 0.86% |
| >>> | 2025-10-16 | 234.87 | 235.53 | 230.67 | 232.42 | 6518400 | -0.97% |
| >>> | 2025-10-15 | 235.42 | 236.99 | 232.76 | 234.69 | 5418000 | 0.15% |
| >>> | 2025-10-14 | 230.78 | 235.68 | 229.83 | 234.35 | 6266800 | 0.21% |
| >>> | 2025-10-13 | 230.85 | 234.22 | 230.47 | 233.86 | 5430100 | 2.23% |
| >>> | 2025-10-10 | 235.33 | 236.42 | 228.68 | 228.75 | 8989100 | -2.75% |
| >>> | 2025-10-09 | 235.49 | 235.57 | 233.57 | 235.22 | 4878800 | -0.5% |
| >>> | 2025-10-08 | 236.73 | 237.12 | 234.34 | 236.40 | 3955100 | 0.3% |
| >>> | 2025-10-07 | 239.27 | 239.28 | 235.62 | 235.70 | 7312000 | -1.75% |
| >>> | 2025-10-06 | 239.45 | 240.24 | 237.20 | 239.90 | 5231400 | 0.86% |
| >>> | 2025-10-03 | 240.49 | 240.89 | 236.54 | 237.86 | 6967200 | -0.64% |
| >>> | 2025-10-02 | 242.32 | 242.70 | 239.25 | 239.40 | 6595700 | -0.72% |
| >>> | 2025-10-01 | 239.23 | 241.88 | 238.81 | 241.14 | 5629000 | 0.63% |
| >>> | 2025-09-30 | 240.53 | 240.75 | 237.76 | 239.64 | 6491000 | -0.47% |
| >>> | 2025-09-29 | 240.97 | 241.59 | 239.25 | 240.76 | 5622300 | 0.44% |
| >>> | 2025-09-26 | 237.29 | 239.85 | 236.47 | 239.71 | 4874700 | 1.48% |
| >>> | 2025-09-25 | 238.11 | 238.20 | 235.15 | 236.22 | 5795400 | -1.41% |
| >>> | 2025-09-24 | 238.99 | 240.02 | 238.23 | 239.60 | 4931000 | 0.71% |
| >>> | 2025-09-23 | 240.73 | 240.91 | 237.52 | 237.92 | 4848200 | -0.94% |
| >>> | 2025-09-22 | 240.80 | 242.02 | 240.08 | 240.18 | 6141800 | -0.32% |
| >>> | 2025-09-19 | 241.31 | 242.04 | 240.53 | 240.96 | 6288100 | 0.37% |
| >>> | 2025-09-18 | 242.10 | 242.22 | 240.06 | 240.06 | 5409900 | -0.45% |
| >>> | 2025-09-17 | 241.59 | 242.97 | 238.58 | 241.14 | 7662000 | -0.25% |
| >>> | 2025-09-16 | 241.14 | 242.03 | 240.43 | 241.75 | 4343700 | 0.61% |
| >>> | 2025-09-15 | 242.01 | 242.34 | 239.09 | 240.28 | 6880100 | 0.69% |
| >>> | 2025-09-12 | 237.03 | 238.98 | 236.93 | 238.63 | 4501400 | 0.52% |
| >>> | 2025-09-11 | 233.81 | 237.56 | 233.51 | 237.40 | 8224400 | 1.95% |
| >>> | 2025-09-10 | 236.06 | 236.06 | 232.26 | 232.87 | 8165200 | -1.2% |
| >>> | 2025-09-09 | 235.85 | 235.94 | 234.13 | 235.69 | 6670100 | -0.14% |
| >>> | 2025-09-08 | 236.33 | 236.70 | 235.24 | 236.02 | 9384600 | 0.39% |
| >>> | 2025-09-05 | 236.40 | 237.86 | 234.26 | 235.11 | 15498500 | -0.02% |
| >>> | 2025-09-04 | 232.72 | 235.27 | 232.42 | 235.16 | 12331200 | 1.83% |
| >>> | 2025-09-03 | 230.47 | 232.23 | 229.92 | 230.94 | 6919500 | 0.4% |
| >>> | 2025-09-02 | 228.81 | 230.28 | 228.31 | 230.01 | 7352700 | -0.75% |
| >>> | 2025-08-29 | 234.14 | 234.50 | 231.13 | 231.74 | 5883000 | -1.03% |
| >>> | 2025-08-28 | 234.21 | 234.51 | 232.69 | 234.15 | 4105700 | 0.17% |
| >>> | 2025-08-27 | 233.69 | 234.53 | 233.45 | 233.75 | 4382200 | 0.02% |
| >>> | 2025-08-26 | 232.30 | 233.77 | 232.13 | 233.70 | 5404800 | 0.46% |
| >>> | 2025-08-25 | 232.26 | 233.50 | 231.65 | 232.63 | 4925700 | -0.2% |
| >>> | 2025-08-22 | 227.34 | 233.21 | 227.01 | 233.10 | 7466900 | 3.04% |
| >>> | 2025-08-21 | 226.45 | 226.83 | 224.95 | 226.23 | 5058500 | -0.59% |
| >>> | 2025-08-20 | 230.33 | 230.88 | 226.18 | 227.58 | 7651800 | -0.99% |
| >>> | 2025-08-19 | 230.00 | 232.06 | 229.33 | 229.85 | 5921500 | -0.05% |
| >>> | 2025-08-18 | 228.58 | 230.31 | 228.58 | 229.96 | 4646500 | 0.4% |
| >>> | 2025-08-15 | 230.79 | 231.03 | 228.23 | 229.04 | 4673400 | -0.24% |
| >>> | 2025-08-14 | 228.54 | 229.96 | 228.30 | 229.59 | 5622300 | -0.11% |
| >>> | 2025-08-13 | 227.59 | 230.18 | 227.35 | 229.85 | 6277700 | 1.37% |
| >>> | 2025-08-12 | 226.06 | 227.00 | 224.46 | 226.74 | 4895700 | 1.06% |
| >>> | 2025-08-11 | 224.34 | 225.50 | 223.98 | 224.36 | 4843200 | 0.26% |
| >>> | 2025-08-08 | 223.53 | 224.88 | 223.39 | 223.78 | 5054300 | 0.17% |
| >>> | 2025-08-07 | 224.02 | 225.04 | 221.51 | 223.39 | 6063800 | -0.03% |
| >>> | 2025-08-06 | 219.56 | 223.56 | 219.26 | 223.46 | 5864400 | 2.08% |
| >>> | 2025-08-05 | 218.95 | 220.29 | 218.27 | 218.91 | 5510800 | 0.13% |
| >>> | 2025-08-04 | 217.75 | 218.97 | 217.06 | 218.63 | 6320100 | 1.18% |
| >>> | 2025-08-01 | 216.53 | 217.30 | 214.75 | 216.09 | 11330200 | -2.41% |
| >>> | 2025-07-31 | 224.28 | 224.66 | 221.13 | 221.43 | 6864100 | -0.79% |
| >>> | 2025-07-30 | 224.95 | 225.36 | 221.95 | 223.20 | 6873000 | -0.63% |
| >>> | 2025-07-29 | 226.22 | 226.26 | 224.12 | 224.62 | 5506300 | -0.69% |
| >>> | 2025-07-28 | 225.74 | 227.34 | 225.03 | 226.18 | 5666300 | 0.58% |
| >>> | 2025-07-25 | 223.92 | 225.21 | 223.36 | 224.87 | 6134000 | 0.93% |
| >>> | 2025-07-24 | 223.52 | 224.82 | 222.33 | 222.80 | 7574200 | -1.66% |
| >>> | 2025-07-23 | 226.00 | 226.89 | 225.73 | 226.55 | 5041600 | 0.47% |
| >>> | 2025-07-22 | 223.93 | 225.90 | 223.30 | 225.48 | 5490000 | 1.01% |
| >>> | 2025-07-21 | 222.92 | 224.06 | 222.75 | 223.22 | 4903900 | 0.47% |
| >>> | 2025-07-18 | 221.33 | 222.28 | 221.00 | 222.17 | 5623200 | 0.89% |
| >>> | 2025-07-17 | 219.62 | 220.57 | 219.25 | 220.22 | 3871200 | 0.34% |
| >>> | 2025-07-16 | 219.45 | 219.93 | 217.47 | 219.47 | 6991300 | 0.18% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice