Historical Data: XLY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 109.43 | 109.43 | 107.14 | 107.74 | 12269436.0 | -1.79% |
| >>> | 2026-03-19 | 109.63 | 110.34 | 108.87 | 109.70 | 12496400.0 | -0.79% |
| >>> | 2026-03-18 | 112.50 | 112.99 | 110.44 | 110.57 | 10979200.0 | -2.31% |
| >>> | 2026-03-17 | 112.78 | 113.65 | 112.72 | 113.18 | 6767000.0 | 0.87% |
| >>> | 2026-03-16 | 111.79 | 112.87 | 111.62 | 112.20 | 9307600.0 | 1.21% |
| >>> | 2026-03-13 | 112.17 | 112.49 | 110.72 | 110.86 | 11708600.0 | -0.59% |
| >>> | 2026-03-12 | 113.12 | 113.43 | 111.47 | 111.52 | 12088200.0 | -2.3% |
| >>> | 2026-03-11 | 114.83 | 115.70 | 113.57 | 114.14 | 10959300.0 | -0.26% |
| >>> | 2026-03-10 | 114.61 | 115.73 | 113.95 | 114.44 | 11784400.0 | -0.13% |
| >>> | 2026-03-09 | 112.94 | 114.93 | 110.99 | 114.59 | 16278500.0 | 0.13% |
| >>> | 2026-03-06 | 114.78 | 114.99 | 113.64 | 114.44 | 16348500.0 | -1.81% |
| >>> | 2026-03-05 | 115.92 | 117.08 | 115.52 | 116.55 | 14880400.0 | 0.14% |
| >>> | 2026-03-04 | 115.09 | 116.63 | 114.88 | 116.39 | 11496700.0 | 1.78% |
| >>> | 2026-03-03 | 113.10 | 114.77 | 111.81 | 114.36 | 20773100.0 | -0.92% |
| >>> | 2026-03-02 | 114.03 | 115.73 | 113.72 | 115.42 | 18205600.0 | -1.23% |
| >>> | 2026-02-27 | 116.01 | 116.94 | 115.65 | 116.86 | 9636200.0 | -0.16% |
| >>> | 2026-02-26 | 117.23 | 117.66 | 116.14 | 117.05 | 9560900.0 | -0.03% |
| >>> | 2026-02-25 | 116.98 | 117.59 | 116.51 | 117.09 | 8776100.0 | 0.3% |
| >>> | 2026-02-24 | 115.40 | 117.06 | 115.32 | 116.74 | 11320500.0 | 1.52% |
| >>> | 2026-02-23 | 116.64 | 116.77 | 113.86 | 114.99 | 14604800.0 | -2.09% |
| >>> | 2026-02-20 | 115.93 | 117.65 | 115.61 | 117.45 | 16652900.0 | 1.04% |
| >>> | 2026-02-19 | 116.33 | 116.55 | 115.58 | 116.24 | 9482400.0 | -0.67% |
| >>> | 2026-02-18 | 116.11 | 117.76 | 115.94 | 117.02 | 9719500.0 | 0.84% |
| >>> | 2026-02-17 | 115.98 | 116.32 | 114.43 | 116.04 | 9623000.0 | -0.12% |
| >>> | 2026-02-13 | 116.00 | 117.15 | 115.53 | 116.18 | 10836200.0 | 0.04% |
| >>> | 2026-02-12 | 118.41 | 119.20 | 115.83 | 116.13 | 16374300.0 | -1.38% |
| >>> | 2026-02-11 | 118.45 | 118.88 | 117.29 | 117.76 | 10214100.0 | -0.48% |
| >>> | 2026-02-10 | 117.76 | 119.22 | 117.70 | 118.33 | 9920700.0 | 0.66% |
| >>> | 2026-02-09 | 117.43 | 118.21 | 116.40 | 117.55 | 10975700.0 | -0.37% |
| >>> | 2026-02-06 | 115.69 | 118.16 | 115.40 | 117.99 | 20971100.0 | 0.41% |
| >>> | 2026-02-05 | 118.55 | 118.83 | 117.07 | 117.51 | 13290000.0 | -2.16% |
| >>> | 2026-02-04 | 121.10 | 121.54 | 119.35 | 120.10 | 13915400.0 | -0.74% |
| >>> | 2026-02-03 | 122.08 | 122.76 | 119.82 | 120.99 | 12467800.0 | -0.8% |
| >>> | 2026-02-02 | 120.74 | 122.41 | 120.12 | 121.97 | 8483000.0 | 0.66% |
| >>> | 2026-01-30 | 121.26 | 122.00 | 120.54 | 121.17 | 11706400.0 | -0.02% |
| >>> | 2026-01-29 | 122.47 | 122.60 | 120.41 | 121.19 | 12410400.0 | -0.48% |
| >>> | 2026-01-28 | 123.09 | 123.69 | 121.59 | 121.77 | 8732200.0 | -0.75% |
| >>> | 2026-01-27 | 122.74 | 122.92 | 121.82 | 122.69 | 4269700.0 | 0.3% |
| >>> | 2026-01-26 | 123.06 | 123.40 | 122.30 | 122.32 | 4812700.0 | -0.66% |
| >>> | 2026-01-23 | 122.48 | 123.39 | 122.23 | 123.13 | 6470900.0 | 0.42% |
| >>> | 2026-01-22 | 122.13 | 123.08 | 121.72 | 122.62 | 6594200.0 | 1.0% |
| >>> | 2026-01-21 | 119.41 | 121.90 | 119.41 | 121.40 | 11017600.0 | 1.91% |
| >>> | 2026-01-20 | 120.28 | 120.57 | 118.90 | 119.12 | 9720000.0 | -2.6% |
| >>> | 2026-01-16 | 122.76 | 123.04 | 121.88 | 122.30 | 7058700.0 | -0.33% |
| >>> | 2026-01-15 | 122.87 | 123.25 | 122.40 | 122.70 | 7447900.0 | 0.37% |
| >>> | 2026-01-14 | 123.39 | 123.41 | 121.64 | 122.25 | 10758100.0 | -1.58% |
| >>> | 2026-01-13 | 124.53 | 124.70 | 123.42 | 124.21 | 9033300.0 | -0.25% |
| >>> | 2026-01-12 | 123.87 | 125.01 | 123.34 | 124.52 | 8773100.0 | 0.09% |
| >>> | 2026-01-09 | 122.92 | 124.56 | 122.18 | 124.41 | 13817800.0 | 1.21% |
| >>> | 2026-01-08 | 120.58 | 123.14 | 120.40 | 122.92 | 12565400.0 | 1.67% |
| >>> | 2026-01-07 | 121.26 | 122.13 | 120.90 | 120.90 | 11327700.0 | -0.14% |
| >>> | 2026-01-06 | 119.53 | 121.26 | 119.44 | 121.07 | 17759400.0 | 0.64% |
| >>> | 2026-01-05 | 118.95 | 121.15 | 118.59 | 120.30 | 17653800.0 | 1.65% |
| >>> | 2026-01-02 | 120.08 | 120.12 | 117.71 | 118.35 | 16200700.0 | -0.89% |
| >>> | 2025-12-31 | 120.44 | 120.46 | 119.36 | 119.41 | 4356100.0 | -0.79% |
| >>> | 2025-12-30 | 120.61 | 120.78 | 120.27 | 120.36 | 4180500.0 | -0.41% |
| >>> | 2025-12-29 | 121.56 | 121.56 | 120.71 | 120.85 | 6535400.0 | -0.98% |
| >>> | 2025-12-26 | 122.43 | 122.78 | 121.88 | 122.05 | 4197000.0 | -0.44% |
| >>> | 2025-12-24 | 122.28 | 122.63 | 121.93 | 122.59 | 2250000.0 | 0.34% |
| >>> | 2025-12-23 | 122.27 | 122.65 | 121.89 | 122.17 | 9766400.0 | -0.14% |
| >>> | 2025-12-22 | 122.36 | 122.82 | 122.09 | 122.34 | 8073400.0 | 0.6% |
| >>> | 2025-12-19 | 122.13 | 122.18 | 121.50 | 121.61 | 9728700.0 | -0.4% |
| >>> | 2025-12-18 | 121.98 | 123.39 | 121.84 | 122.10 | 11598200.0 | 1.51% |
| >>> | 2025-12-17 | 121.79 | 122.41 | 120.28 | 120.28 | 10597600.0 | -1.16% |
| >>> | 2025-12-16 | 121.42 | 121.98 | 120.82 | 121.69 | 12052000.0 | 0.16% |
| >>> | 2025-12-15 | 121.48 | 122.16 | 120.98 | 121.49 | 12137500.0 | 0.86% |
| >>> | 2025-12-12 | 120.27 | 121.12 | 119.42 | 120.46 | 7865600.0 | 0.23% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice