Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

The Consumer Discretionary Select Sector SPDR Fund (XLY)

203.31
+3.79
+(1.90%)
At close: April 2 at 4:00:00 PM EDT
195.85
-7.46
(-3.67%)
Pre-Market: 4:23:50 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025195.93204.49195.76203.31203.314,667,800
Apr 1, 2025197.21201.13196.14199.52199.525,548,700
Mar 31, 2025193.19198.13191.81197.46197.465,110,500
Mar 28, 2025202.19202.51196.45197.04197.044,943,300
Mar 27, 2025202.59206.43202.08203.36203.363,368,400
Mar 26, 2025205.48205.93202.06203.23203.233,093,500
Mar 25, 2025204.78206.04203.55205.92205.923,710,700
Mar 24, 2025 0.54 Dividend
Mar 24, 2025199.75204.47199.75204.29204.294,283,800
Mar 21, 2025194.39197.56193.38197.45196.914,897,400
Mar 20, 2025195.76199.26195.60196.74196.204,293,200
Mar 19, 2025194.85198.33194.38197.21196.674,915,700
Mar 18, 2025195.17195.18192.70193.50192.974,123,100
Mar 17, 2025196.72198.13195.31197.01196.473,026,600
Mar 14, 2025195.55196.91193.85196.70196.163,147,800
Mar 13, 2025197.23197.23191.69192.60192.074,996,400
Mar 12, 2025199.79199.99195.12197.53196.994,274,100
Mar 11, 2025198.22199.92194.39196.39195.857,189,800
Mar 10, 2025202.94203.22196.58198.33197.797,206,300
Mar 7, 2025204.78206.25200.27205.67205.114,899,400
Mar 6, 2025208.28209.79205.14206.05205.484,877,700
Mar 5, 2025208.39211.79207.47211.41210.835,064,100
Mar 4, 2025208.37211.86205.49208.24207.676,921,300
Mar 3, 2025217.22218.37209.72211.98211.405,491,800
Feb 28, 2025212.51216.10211.66215.96215.373,848,200
Feb 27, 2025216.54217.14212.26212.43211.853,399,500
Feb 26, 2025217.89219.11215.08215.54214.953,071,800
Feb 25, 2025217.45217.95213.41216.43215.844,003,200
Feb 24, 2025219.37219.69216.66217.57216.972,976,700
Feb 21, 2025224.82224.89217.52218.39217.794,521,500
Feb 20, 2025225.62225.62222.57224.29223.672,366,200
Feb 19, 2025225.32226.36224.88226.24225.621,998,200
Feb 18, 2025226.94227.24224.92226.37225.753,783,600
Feb 14, 2025228.72228.92226.22227.00226.381,712,800
Feb 13, 2025225.19227.33224.79227.10226.483,242,200
Feb 12, 2025222.11224.90221.52223.74223.133,951,500
Feb 11, 2025224.91225.54223.23223.78223.172,769,100
Feb 10, 2025226.48227.57225.44226.35225.732,981,900
Feb 7, 2025228.52230.26225.40225.58224.962,768,200
Feb 6, 2025229.82230.69228.67230.08229.453,022,900
Feb 5, 2025230.31230.88228.63229.17228.542,951,400
Feb 4, 2025229.24232.03229.21231.80231.161,993,500
Feb 3, 2025227.14230.09225.21229.10228.473,730,000
Jan 31, 2025233.49235.85231.72232.17231.532,546,300
Jan 30, 2025234.01234.57231.45233.20232.562,693,200
Jan 29, 2025231.79232.50230.18230.94230.313,269,000
Jan 28, 2025230.65232.24229.55231.60230.962,605,500
Jan 27, 2025226.56231.42226.55231.32230.693,534,900
Jan 24, 2025231.47231.71229.57230.01229.381,771,700
Jan 23, 2025229.69231.42229.08231.42230.781,944,400
Jan 22, 2025230.41231.39229.64230.03229.402,474,400
Jan 21, 2025231.29231.50228.37230.90230.273,018,300
Jan 17, 2025229.03230.66228.66229.22228.591,942,300
Jan 16, 2025226.89226.89225.15226.05225.432,425,900
Jan 15, 2025226.75227.47225.18227.28226.663,098,700
Jan 14, 2025224.30225.47220.81221.64221.033,381,100
Jan 13, 2025219.14222.10218.30222.07221.462,711,000
Jan 10, 2025222.16222.54219.62220.82220.213,434,700
Jan 8, 2025222.30223.89221.18223.01222.402,654,600
Jan 7, 2025226.58227.25221.57222.38221.772,777,000
Jan 6, 2025228.32228.49225.54226.77226.153,392,700
Jan 3, 2025222.64226.02221.52225.88225.263,250,500
Jan 2, 2025224.44225.12219.99221.40220.794,583,200
Dec 31, 2024227.28227.95223.97224.35223.732,625,400
Dec 30, 2024226.25227.51224.63226.05225.432,706,500
Dec 27, 2024232.05232.05228.63229.74229.113,048,600
Dec 26, 2024233.97234.45232.57233.60232.962,054,800
Dec 24, 2024230.14234.50229.95234.47233.831,276,300
Dec 23, 2024 0.43 Dividend
Dec 23, 2024228.89229.40226.18229.17228.542,961,200
Dec 20, 2024226.04232.51225.50228.91227.855,457,900
Dec 19, 2024231.76232.42226.97228.33227.276,602,600
Dec 18, 2024237.53240.28227.71228.64227.587,202,500
Dec 17, 2024239.76239.93237.45239.43238.325,110,500
Dec 16, 2024236.71238.85236.25238.68237.573,006,800
Dec 13, 2024234.49235.59233.90235.49234.402,691,200
Dec 12, 2024236.40236.66234.26234.56233.472,435,900
Dec 11, 2024234.37236.60234.24236.52235.422,867,400
Dec 10, 2024232.10234.60231.67232.44231.363,815,400
Dec 9, 2024234.14235.57231.23232.06230.993,256,900
Dec 6, 2024229.86232.85229.84232.80231.722,444,600
Dec 5, 2024226.37229.03226.27228.00226.943,660,500
Dec 4, 2024224.55226.37224.31226.15225.102,769,700
Dec 3, 2024223.80224.21222.86224.07223.033,525,700
Dec 2, 2024223.87224.77223.45224.24223.204,067,400
Nov 29, 2024220.53222.35220.40222.30221.27885,700
Nov 27, 2024221.54221.85219.51220.04219.021,914,500
Nov 26, 2024220.22221.51219.87221.13220.111,989,800
Nov 25, 2024220.70222.27220.22220.33219.313,680,200
Nov 22, 2024215.62218.73215.62218.10217.092,275,300
Nov 21, 2024215.27215.54213.34215.00214.002,734,200
Nov 20, 2024214.93215.07212.38214.62213.632,989,600
Nov 19, 2024213.42216.23212.43215.57214.571,967,900
Nov 18, 2024216.01217.06214.03215.41214.412,376,600
Nov 15, 2024214.07215.10212.46213.44212.453,912,400
Nov 14, 2024218.02218.90215.10215.28214.282,310,100
Nov 13, 2024217.99219.54217.24218.38217.372,941,700
Nov 12, 2024218.90218.93215.75216.53215.535,267,600
Nov 11, 2024218.50220.39217.51219.46218.444,605,000
Nov 8, 2024212.08216.27211.85215.12214.123,892,900
Nov 7, 2024209.83212.96209.76212.11211.134,010,500
Nov 6, 2024207.55209.59205.90209.42208.454,699,300
Nov 5, 2024199.85202.99199.68202.93201.992,212,100
Nov 4, 2024199.25201.05198.91199.40198.482,384,600
Nov 1, 2024200.51202.15199.90200.09199.163,803,800
Oct 31, 2024199.50199.95196.77196.89195.983,098,700
Oct 30, 2024200.71201.61199.79199.95199.022,439,900
Oct 29, 2024199.61200.65198.98200.23199.302,123,500
Oct 28, 2024202.39203.08201.19201.28200.352,051,200
Oct 25, 2024200.54202.58200.07200.81199.882,720,000
Oct 24, 2024198.30200.45197.70200.18199.253,495,700
Oct 23, 2024195.58196.03193.03194.06193.162,169,500
Oct 22, 2024196.44197.87195.92197.16196.251,578,800
Oct 21, 2024199.07199.07197.21197.96197.041,652,400
Oct 18, 2024199.15200.04198.37199.51198.591,898,500
Oct 17, 2024199.26199.58198.07198.73197.811,744,400
Oct 16, 2024198.06198.96197.80198.91197.992,303,500
Oct 15, 2024197.50199.16197.50197.87196.953,427,600
Oct 14, 2024196.98197.77196.17197.44196.531,783,300
Oct 11, 2024195.43197.37195.40196.58195.672,495,800
Oct 10, 2024198.04198.48196.84197.42196.511,629,500
Oct 9, 2024197.64198.80196.79198.40197.482,768,700
Oct 8, 2024195.96197.31195.64196.99196.082,366,600
Oct 7, 2024196.71196.71194.39195.09194.192,601,000
Oct 4, 2024197.74198.63196.12198.17197.253,914,100
Oct 3, 2024196.15196.91194.79195.58194.673,550,700
Oct 2, 2024197.20198.42196.39197.87196.953,741,200
Oct 1, 2024200.25200.43196.96199.56198.644,114,500
Sep 30, 2024200.29200.93198.45200.37199.442,286,200
Sep 27, 2024201.30201.65200.26200.84199.911,720,900
Sep 26, 2024201.46201.90199.35200.54199.612,133,200
Sep 25, 2024199.72200.12199.09199.69198.771,694,900
Sep 24, 2024199.65200.46198.47200.41199.482,029,600
Sep 23, 2024 0.41 Dividend
Sep 23, 2024197.11198.75196.70198.67197.753,635,600
Sep 20, 2024196.79196.99195.23196.69195.382,776,200
Sep 19, 2024196.47197.58195.83197.14195.822,932,700
Sep 18, 2024193.41196.05192.52192.75191.463,317,300
Sep 17, 2024193.29195.04192.53193.13191.842,153,900
Sep 16, 2024192.38192.79191.11192.15190.871,538,600
Sep 13, 2024191.35192.96191.11192.48191.191,963,100
Sep 12, 2024189.04191.27188.82191.18189.902,374,300
Sep 11, 2024186.90189.31183.01189.05187.793,755,600
Sep 10, 2024185.78187.30184.67187.18185.934,712,300
Sep 9, 2024184.31185.78183.82185.06183.822,148,700
Sep 6, 2024187.49188.17182.32182.40181.183,857,000
Sep 5, 2024185.90188.41185.72187.13185.883,632,100
Sep 4, 2024184.03185.87183.79185.03183.795,003,800
Sep 3, 2024186.58187.45183.70184.55183.324,938,200
Aug 30, 2024185.02187.29184.28187.12185.872,336,100
Aug 29, 2024185.74186.53184.17184.34183.112,308,000
Aug 28, 2024185.81186.27182.65184.12182.892,834,300
Aug 27, 2024185.95186.19184.66185.92184.681,664,100
Aug 26, 2024187.69188.09185.83186.41185.161,605,500
Aug 23, 2024185.75188.08185.72187.87186.613,152,100
Aug 22, 2024187.88188.06183.97184.31183.082,854,900
Aug 21, 2024186.73187.93186.31187.55186.302,266,100
Aug 20, 2024185.40186.30184.67185.21183.972,339,500
Aug 19, 2024183.60185.48183.42185.38184.142,285,000
Aug 16, 2024181.85183.89181.85183.13181.912,383,900
Aug 15, 2024180.42182.97180.42182.70181.483,144,000
Aug 14, 2024177.98178.52176.34177.05175.872,389,900
Aug 13, 2024174.46178.16174.12178.00176.812,923,500
Aug 12, 2024174.68174.68172.59173.65172.492,464,900
Aug 9, 2024173.73175.15173.30174.34173.183,189,800
Aug 8, 2024171.58174.23170.64173.76172.602,967,600
Aug 7, 2024174.49174.80169.84170.05168.914,202,200
Aug 6, 2024172.09175.54170.51173.07171.914,761,700
Aug 5, 2024167.06172.95166.48171.18170.048,195,900
Aug 2, 2024176.93176.93174.05176.16174.986,369,200
Aug 1, 2024187.57188.13181.32182.89181.673,647,900
Jul 31, 2024186.84189.06186.43187.49186.242,496,800
Jul 30, 2024186.08186.33182.90184.63183.402,140,500
Jul 29, 2024183.84186.34183.74185.66184.423,572,800
Jul 26, 2024181.92183.57181.46182.61181.392,264,700
Jul 25, 2024181.27183.76180.04180.59179.385,120,400
Jul 24, 2024184.84184.92181.21181.30180.094,100,400
Jul 23, 2024190.61190.91188.94189.03187.772,411,800
Jul 22, 2024189.17190.54188.44189.88188.612,404,200
Jul 19, 2024188.79189.56187.05187.81186.561,936,100
Jul 18, 2024191.85193.08188.94189.50188.232,187,600
Jul 17, 2024193.26193.75191.11191.45190.172,898,600
Jul 16, 2024192.38194.79192.07194.70193.402,061,600
Jul 15, 2024192.56193.90190.67191.27189.992,540,100
Jul 12, 2024188.77193.11188.50191.49190.212,726,800
Jul 11, 2024192.35193.66188.45189.02187.764,498,000
Jul 10, 2024190.44191.63189.33191.45190.172,278,900
Jul 9, 2024189.18191.22189.05190.02188.751,828,000
Jul 8, 2024189.06190.22188.87189.39188.121,838,400
Jul 5, 2024188.70189.42187.76189.30188.041,998,200
Jul 3, 2024187.23188.47186.96187.77186.522,189,800
Jul 2, 2024184.03186.60183.86186.58185.332,942,300
Jul 1, 2024183.11183.87182.07183.02181.803,196,600
Jun 28, 2024183.53184.71181.47182.40181.183,957,300
Jun 27, 2024183.75184.47183.01184.45183.222,114,100
Jun 26, 2024180.27183.70180.03183.33182.112,515,900
Jun 25, 2024181.63181.63180.13180.71179.502,356,400
Jun 24, 2024 0.39 Dividend
Jun 24, 2024182.64183.44181.37181.44180.232,538,900
Jun 21, 2024182.00182.85181.14182.61181.004,311,600
Jun 20, 2024180.67181.52180.13181.08179.482,361,400
Jun 18, 2024181.31181.53180.24180.85179.262,241,900
Jun 17, 2024178.10181.91177.77181.46179.863,676,600
Jun 14, 2024179.48179.48177.26178.33176.763,052,800
Jun 13, 2024180.83181.18179.11179.75178.172,613,500
Jun 12, 2024179.32180.77178.78179.61178.033,978,800
Jun 11, 2024178.15178.15176.19177.76176.192,783,000
Jun 10, 2024177.14178.41177.14178.23176.661,865,500
Jun 7, 2024177.38178.74177.33177.66176.092,274,300
Jun 6, 2024177.25178.46177.17178.39176.822,227,800
Jun 5, 2024176.48177.10174.89177.10175.542,290,900
Jun 4, 2024175.15176.79175.09176.07174.522,889,900
Jun 3, 2024176.09176.67174.25175.89174.343,964,500
May 31, 2024175.11176.01173.21175.97174.423,420,200
May 30, 2024174.47175.48174.13174.99173.452,248,300
May 29, 2024173.80174.64173.80173.96172.432,172,000
May 28, 2024174.90175.48174.17175.11173.572,672,100
May 24, 2024174.98176.09174.49175.54173.992,575,100
May 23, 2024177.13177.13173.53173.79172.263,677,300
May 22, 2024178.08178.26175.93176.65175.093,166,100
May 21, 2024177.21178.55176.54178.51176.942,187,700
May 20, 2024178.28178.78176.95177.37175.812,001,000
May 17, 2024177.95178.73177.43178.70177.132,788,700
May 16, 2024178.85179.12177.73177.79176.223,294,600
May 15, 2024179.48179.61177.79178.95177.373,591,400
May 14, 2024177.58178.97177.50178.68177.113,022,300
May 13, 2024178.87179.28177.25177.87176.304,071,400
May 10, 2024179.21179.35177.73178.10176.532,827,200
May 9, 2024177.93179.50177.53179.06177.482,523,000
May 8, 2024176.96178.12176.83177.85176.282,881,600
May 7, 2024179.69179.77178.25178.52176.953,150,300
May 6, 2024179.02179.81178.50179.81178.233,114,500
May 3, 2024178.94179.99177.60177.91176.344,506,500
May 2, 2024176.16177.06174.42176.72175.164,119,300
May 1, 2024175.71177.94173.63174.52172.987,168,400
Apr 30, 2024178.24179.08175.48175.62174.073,609,200
Apr 29, 2024179.53180.28178.24180.00178.415,154,200
Apr 26, 2024174.94177.10174.69175.91174.363,332,900
Apr 25, 2024171.55174.71170.83174.34172.805,350,600
Apr 24, 2024175.12175.63172.94174.19172.654,474,300
Apr 23, 2024171.48173.04170.63172.54171.023,944,700
Apr 22, 2024170.12171.37168.90170.51169.014,475,100
Apr 19, 2024171.26171.65169.09169.76168.266,790,400
Apr 18, 2024172.65173.36170.79171.26169.754,705,900
Apr 17, 2024174.01174.19171.62172.33170.816,208,400
Apr 16, 2024173.26174.14172.35173.17171.646,435,400
Apr 15, 2024178.40178.53174.00174.16172.635,568,400
Apr 12, 2024178.63178.75176.53177.11175.555,364,500
Apr 11, 2024179.20180.68177.70180.03178.444,216,700
Apr 10, 2024178.44179.32177.76178.59177.025,403,000
Apr 9, 2024181.43181.49179.88181.39179.794,281,100
Apr 8, 2024179.90181.13179.76180.54178.954,147,900
Apr 5, 2024178.44180.00178.07178.84177.265,040,900
Apr 4, 2024181.32182.00177.83177.85176.284,825,300
Apr 3, 2024178.82180.59178.82179.96178.375,082,600

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.