Historical Data: XLY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 230.47 | 232.23 | 229.92 | 230.94 | 6906003 | 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% |
| >>> | 2025-07-15 | 222.39 | 222.92 | 218.98 | 219.07 | 5066600 | -1.43% |
| >>> | 2025-07-14 | 221.48 | 222.32 | 220.84 | 222.25 | 3646100 | 0.37% |
| >>> | 2025-07-11 | 220.78 | 221.90 | 219.87 | 221.43 | 3345200 | 0.03% |
| >>> | 2025-07-10 | 219.42 | 221.91 | 219.19 | 221.37 | 3783000 | 1.11% |
| >>> | 2025-07-09 | 218.63 | 219.58 | 217.81 | 218.95 | 2432400 | 0.59% |
| >>> | 2025-07-08 | 218.90 | 219.31 | 217.49 | 217.66 | 3427500 | -0.34% |
| >>> | 2025-07-07 | 218.19 | 219.30 | 217.02 | 218.40 | 5040800 | -1.27% |
| >>> | 2025-07-03 | 221.00 | 221.84 | 220.42 | 221.21 | 3450000 | 0.55% |
| >>> | 2025-07-02 | 219.65 | 220.48 | 218.26 | 220.01 | 6220000 | 0.8% |
| >>> | 2025-07-01 | 215.24 | 219.18 | 214.72 | 218.26 | 6540000 | 0.43% |
| >>> | 2025-06-30 | 218.52 | 219.00 | 216.73 | 217.33 | 3500000 | -0.58% |
| >>> | 2025-06-27 | 216.06 | 218.61 | 215.59 | 218.59 | 4450000 | 1.67% |
| >>> | 2025-06-26 | 213.24 | 215.46 | 212.78 | 215.01 | 3770000 | 0.92% |
| >>> | 2025-06-25 | 216.27 | 216.32 | 212.16 | 213.05 | 4650000 | -1.18% |
| >>> | 2025-06-24 | 216.61 | 216.69 | 214.93 | 215.59 | 4330000 | 0.56% |
| >>> | 2025-06-23 | 210.66 | 214.79 | 209.71 | 214.40 | 6280000 | 1.77% |
| >>> | 2025-06-20 | 212.27 | 212.76 | 209.62 | 210.68 | 4850000 | 0.12% |
| >>> | 2025-06-18 | 210.75 | 212.69 | 210.24 | 210.43 | 3700000 | 0.05% |
| >>> | 2025-06-17 | 212.83 | 213.35 | 209.94 | 210.33 | 4240000 | -1.72% |
| >>> | 2025-06-16 | 213.41 | 214.38 | 212.79 | 214.02 | 2380000 | 1.08% |
| >>> | 2025-06-13 | 210.98 | 214.00 | 210.73 | 211.74 | 5150000 | -0.92% |
| >>> | 2025-06-12 | 213.53 | 214.87 | 213.14 | 213.71 | 2710000 | -0.47% |
| >>> | 2025-06-11 | 217.69 | 217.77 | 213.92 | 214.72 | 3440000 | -0.79% |
| >>> | 2025-06-10 | 214.18 | 216.47 | 213.93 | 216.43 | 4300000 | 1.2% |
| >>> | 2025-06-09 | 211.44 | 214.27 | 210.24 | 213.87 | 5300000 | 0.8% |
| >>> | 2025-06-06 | 212.48 | 213.17 | 211.44 | 212.17 | 4970000 | 1.3% |
| >>> | 2025-06-05 | 214.32 | 215.43 | 207.71 | 209.45 | 6050000 | -2.52% |
| >>> | 2025-06-04 | 215.62 | 215.74 | 213.30 | 214.87 | 3790000 | -0.26% |
| >>> | 2025-06-03 | 214.49 | 217.23 | 214.44 | 215.44 | 3930000 | 0.53% |
| >>> | 2025-06-02 | 213.19 | 214.33 | 210.56 | 214.30 | 4390000 | 0.23% |
| >>> | 2025-05-30 | 214.14 | 215.63 | 212.38 | 213.80 | 5120000 | -0.54% |
| >>> | 2025-05-29 | 217.04 | 217.17 | 213.87 | 214.97 | 4020000 | 0.04% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice