Historical Data: XLY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 116.65 | 117.65 | 115.56 | 117.16 | 8260276.0 | 1.45% |
| >>> | 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% |
| >>> | 2026-04-27 | 118.09 | 118.45 | 117.28 | 117.84 | 6915900.0 | -0.72% |
| >>> | 2026-04-24 | 118.14 | 118.90 | 117.67 | 118.69 | 5546000.0 | 0.81% |
| >>> | 2026-04-23 | 118.22 | 118.85 | 116.67 | 117.74 | 7530900.0 | -1.0% |
| >>> | 2026-04-22 | 119.53 | 119.76 | 118.66 | 118.93 | 5289900.0 | -0.03% |
| >>> | 2026-04-21 | 120.84 | 120.91 | 118.68 | 118.97 | 7208300.0 | -0.75% |
| >>> | 2026-04-20 | 120.14 | 120.40 | 118.85 | 119.87 | 5450100.0 | -0.45% |
| >>> | 2026-04-17 | 119.69 | 121.85 | 119.46 | 120.41 | 9839500.0 | 2.36% |
| >>> | 2026-04-16 | 118.40 | 118.55 | 117.10 | 117.63 | 5671900.0 | -0.47% |
| >>> | 2026-04-15 | 116.53 | 118.44 | 116.15 | 118.18 | 8034700.0 | 1.49% |
| >>> | 2026-04-14 | 114.65 | 116.83 | 114.58 | 116.44 | 8128600.0 | 2.21% |
| >>> | 2026-04-13 | 112.34 | 113.95 | 112.00 | 113.92 | 5992600.0 | 0.91% |
| >>> | 2026-04-10 | 113.00 | 113.46 | 112.24 | 112.89 | 5607400.0 | 0.13% |
| >>> | 2026-04-09 | 110.82 | 112.89 | 110.40 | 112.74 | 6660500.0 | 1.73% |
| >>> | 2026-04-08 | 112.25 | 112.61 | 110.28 | 110.82 | 14442400.0 | 2.83% |
| >>> | 2026-04-07 | 108.11 | 108.18 | 106.45 | 107.77 | 8956400.0 | -1.16% |
| >>> | 2026-04-06 | 107.93 | 109.23 | 107.93 | 109.04 | 6908800.0 | 0.82% |
| >>> | 2026-04-02 | 107.46 | 109.53 | 107.10 | 108.15 | 9684700.0 | -1.5% |
| >>> | 2026-04-01 | 109.69 | 110.50 | 108.74 | 109.80 | 14467600.0 | 0.75% |
| >>> | 2026-03-31 | 107.23 | 109.41 | 106.71 | 108.98 | 19487500.0 | 3.14% |
| >>> | 2026-03-30 | 106.61 | 107.17 | 105.19 | 105.66 | 10192000.0 | -0.02% |
| >>> | 2026-03-27 | 108.31 | 108.31 | 105.45 | 105.68 | 10454700.0 | -2.89% |
| >>> | 2026-03-26 | 110.05 | 110.90 | 108.74 | 108.83 | 7981000.0 | -1.72% |
| >>> | 2026-03-25 | 111.16 | 111.91 | 110.10 | 110.73 | 9412900.0 | 0.96% |
| >>> | 2026-03-24 | 109.04 | 110.32 | 108.95 | 109.68 | 9032200.0 | -0.4% |
| >>> | 2026-03-23 | 109.78 | 111.43 | 109.59 | 110.12 | 14779100.0 | 2.42% |
| >>> | 2026-03-20 | 109.21 | 109.21 | 106.94 | 107.52 | 12297000.0 | -1.79% |
| >>> | 2026-03-19 | 109.41 | 110.12 | 108.65 | 109.48 | 12496400.0 | -0.79% |
| >>> | 2026-03-18 | 112.27 | 112.76 | 110.22 | 110.35 | 10979200.0 | -2.3% |
| >>> | 2026-03-17 | 112.55 | 113.42 | 112.49 | 112.95 | 6767000.0 | 0.87% |
| >>> | 2026-03-16 | 111.57 | 112.64 | 111.40 | 111.98 | 9307600.0 | 1.01% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice