Historical Data: XLY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 120.51 | 121.36 | 119.65 | 120.70 | 7612549 | 0.43% |
| >>> | 2025-12-11 | 119.72 | 120.36 | 119.51 | 120.18 | 5863400 | 0.39% |
| >>> | 2025-12-10 | 118.12 | 120.28 | 118.11 | 119.71 | 9440800 | 1.47% |
| >>> | 2025-12-09 | 117.51 | 118.49 | 117.33 | 117.98 | 5153900 | -0.01% |
| >>> | 2025-12-08 | 119.25 | 119.36 | 117.75 | 117.99 | 6400100 | -1.45% |
| >>> | 2025-12-05 | 119.18 | 120.09 | 119.18 | 119.73 | 4556800 | 0.55% |
| >>> | 2025-12-04 | 119.67 | 119.79 | 118.39 | 119.07 | 11828800 | -0.36% |
| >>> | 2025-12-03 | 118.24 | 119.81 | 118.24 | 119.50 | 9369800 | 1.08% |
| >>> | 2025-12-02 | 118.58 | 118.67 | 117.49 | 118.22 | 11105800 | -0.07% |
| >>> | 2025-12-01 | 117.66 | 118.96 | 117.61 | 118.30 | 11579800 | 0.06% |
| >>> | 2025-11-28 | 117.77 | 118.40 | 117.77 | 118.23 | 4827200 | 0.62% |
| >>> | 2025-11-26 | 117.11 | 117.74 | 116.65 | 117.50 | 8122200 | 0.69% |
| >>> | 2025-11-25 | 114.30 | 116.89 | 114.09 | 116.70 | 10395400 | 2.14% |
| >>> | 2025-11-24 | 113.62 | 114.93 | 113.50 | 114.25 | 11181800 | 1.33% |
| >>> | 2025-11-21 | 111.32 | 113.85 | 110.98 | 112.75 | 19013200 | -49.02% |
| >>> | 2025-11-20 | 227.03 | 229.50 | 220.93 | 221.16 | 12462200 | -1.49% |
| >>> | 2025-11-19 | 226.23 | 226.23 | 223.33 | 224.51 | 7956100 | 0.0% |
| >>> | 2025-11-18 | 226.05 | 227.24 | 224.15 | 224.50 | 13528700 | -1.85% |
| >>> | 2025-11-17 | 229.69 | 232.29 | 227.42 | 228.72 | 10116800 | -0.94% |
| >>> | 2025-11-14 | 229.35 | 233.02 | 228.59 | 230.89 | 7331100 | -0.48% |
| >>> | 2025-11-13 | 236.94 | 237.71 | 231.58 | 232.00 | 7634200 | -2.5% |
| >>> | 2025-11-12 | 240.25 | 240.51 | 237.33 | 237.94 | 4657100 | -0.67% |
| >>> | 2025-11-11 | 238.55 | 239.77 | 237.94 | 239.55 | 6387700 | 0.25% |
| >>> | 2025-11-10 | 238.19 | 239.34 | 237.23 | 238.96 | 5217400 | 1.31% |
| >>> | 2025-11-07 | 235.00 | 236.62 | 232.85 | 235.86 | 5751000 | 0.16% |
| >>> | 2025-11-06 | 239.75 | 240.07 | 234.26 | 235.49 | 7363000 | -2.31% |
| >>> | 2025-11-05 | 239.13 | 241.43 | 237.29 | 241.06 | 5858100 | 1.22% |
| >>> | 2025-11-04 | 239.10 | 240.89 | 237.83 | 238.16 | 4656300 | -1.66% |
| >>> | 2025-11-03 | 242.41 | 242.99 | 241.52 | 242.18 | 5365400 | 0.94% |
| >>> | 2025-10-31 | 240.37 | 241.27 | 238.39 | 239.93 | 6707200 | 2.64% |
| >>> | 2025-10-30 | 235.47 | 237.31 | 233.72 | 233.75 | 5926700 | -2.26% |
| >>> | 2025-10-29 | 241.19 | 241.23 | 237.78 | 239.15 | 5532000 | -0.83% |
| >>> | 2025-10-28 | 240.72 | 242.91 | 239.88 | 241.14 | 4499700 | 0.02% |
| >>> | 2025-10-27 | 240.14 | 241.95 | 239.62 | 241.08 | 3703900 | 1.44% |
| >>> | 2025-10-24 | 239.26 | 239.83 | 237.42 | 237.66 | 3240800 | -0.3% |
| >>> | 2025-10-23 | 235.33 | 238.67 | 234.55 | 238.37 | 5643400 | 0.45% |
| >>> | 2025-10-22 | 238.70 | 238.86 | 235.98 | 237.30 | 6374800 | -0.78% |
| >>> | 2025-10-21 | 236.73 | 240.07 | 236.60 | 239.17 | 4337300 | 1.22% |
| >>> | 2025-10-20 | 235.50 | 236.57 | 235.16 | 236.28 | 4178200 | 0.79% |
| >>> | 2025-10-17 | 232.30 | 234.98 | 231.75 | 234.42 | 5884900 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice