XLY
AMEXMarket ClosedState Street Consumer Discretionary Select Sector SPDR ETF
$121.93
+$0.20 (+0.16%)
As of 10:31 AM
Open
$121.66
High
$122.22
Low
$121.06
Prev Close
$121.73
52W High
$122.40
52W Low
$86.55
Volume
11.98M
Mkt Cap
$24.58B
State Street Consumer Discretionary Select Sector SPDR ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $121.66 | $122.22 | $121.06 | $121.93 | 11.98M |
| 12/15/2025 | $121.72 | $122.40 | $121.22 | $121.73 | 12.14M |
| 12/12/2025 | $120.51 | $121.36 | $119.66 | $120.70 | 7.87M |
| 12/11/2025 | $119.72 | $120.36 | $119.51 | $120.18 | 5.86M |
| 12/10/2025 | $118.12 | $120.28 | $118.11 | $119.71 | 9.44M |
| 12/9/2025 | $117.51 | $118.49 | $117.33 | $117.98 | 5.15M |
| 12/8/2025 | $119.25 | $119.36 | $117.75 | $117.99 | 6.40M |
| 12/5/2025 | $119.18 | $120.09 | $119.18 | $119.73 | 4.56M |
| 12/4/2025 | $119.67 | $119.80 | $118.40 | $119.07 | 11.83M |
| 12/3/2025 | $118.24 | $119.81 | $118.24 | $119.50 | 9.37M |
| 12/2/2025 | $118.59 | $118.67 | $117.49 | $118.22 | 11.11M |
| 12/1/2025 | $117.66 | $118.96 | $117.62 | $118.30 | 11.58M |
| 11/28/2025 | $117.77 | $118.40 | $117.77 | $118.23 | 4.83M |
| 11/26/2025 | $117.11 | $117.74 | $116.65 | $117.50 | 8.12M |
| 11/25/2025 | $114.30 | $116.89 | $114.09 | $116.70 | 10.40M |
| 11/24/2025 | $113.63 | $114.94 | $113.50 | $114.26 | 11.18M |
| 11/21/2025 | $111.32 | $113.85 | $110.98 | $112.75 | 19.01M |
| 11/20/2025 | $113.52 | $114.75 | $110.47 | $110.58 | 24.92M |
| 11/19/2025 | $113.12 | $113.12 | $111.67 | $112.26 | 15.91M |
| 11/18/2025 | $113.03 | $113.62 | $112.08 | $112.25 | 27.06M |
| 11/17/2025 | $114.85 | $116.15 | $113.71 | $114.36 | 20.23M |
| 11/14/2025 | $114.68 | $116.51 | $114.30 | $115.45 | 14.66M |
| 11/13/2025 | $118.47 | $118.86 | $115.79 | $116.00 | 15.27M |
| 11/12/2025 | $120.13 | $120.26 | $118.67 | $118.97 | 9.31M |
| 11/11/2025 | $119.28 | $119.89 | $118.97 | $119.78 | 12.78M |
| 11/10/2025 | $119.10 | $119.67 | $118.62 | $119.48 | 10.44M |
| 11/7/2025 | $117.50 | $118.31 | $116.43 | $117.93 | 11.50M |
| 11/6/2025 | $119.88 | $120.04 | $117.13 | $117.75 | 14.73M |
| 11/5/2025 | $119.57 | $120.72 | $118.65 | $120.53 | 11.72M |
| 11/4/2025 | $119.55 | $120.45 | $118.92 | $119.08 | 9.31M |
| 11/3/2025 | $121.21 | $121.50 | $120.76 | $121.09 | 10.73M |
| 10/31/2025 | $120.19 | $120.64 | $119.20 | $119.97 | 13.41M |
| 10/30/2025 | $117.74 | $118.66 | $116.86 | $116.88 | 11.85M |
| 10/29/2025 | $120.60 | $120.62 | $118.89 | $119.58 | 11.06M |
| 10/28/2025 | $120.36 | $121.46 | $119.94 | $120.57 | 9.00M |
| 10/27/2025 | $120.07 | $120.98 | $119.81 | $120.54 | 7.41M |
| 10/24/2025 | $119.63 | $119.92 | $118.71 | $118.83 | 6.48M |
| 10/23/2025 | $117.67 | $119.34 | $117.28 | $119.19 | 11.29M |
| 10/22/2025 | $119.35 | $119.43 | $117.99 | $118.65 | 12.75M |
| 10/21/2025 | $118.37 | $120.04 | $118.30 | $119.59 | 8.68M |
| 10/20/2025 | $117.75 | $118.29 | $117.58 | $118.14 | 8.36M |
| 10/17/2025 | $116.15 | $117.49 | $115.88 | $117.21 | 11.77M |
| 10/16/2025 | $117.44 | $117.77 | $115.34 | $116.21 | 13.04M |
| 10/15/2025 | $117.71 | $118.50 | $116.38 | $117.35 | 10.84M |
| 10/14/2025 | $115.39 | $117.84 | $114.92 | $117.18 | 12.53M |
| 10/13/2025 | $115.43 | $117.11 | $115.24 | $116.93 | 10.86M |
| 10/10/2025 | $117.67 | $118.21 | $114.34 | $114.38 | 17.98M |
| 10/9/2025 | $117.75 | $117.79 | $116.79 | $117.61 | 9.76M |
| 10/8/2025 | $118.37 | $118.56 | $117.17 | $118.20 | 7.91M |
| 10/7/2025 | $119.64 | $119.64 | $117.81 | $117.85 | 14.62M |
| 10/6/2025 | $119.73 | $120.12 | $118.60 | $119.95 | 10.46M |
| 10/3/2025 | $120.25 | $120.45 | $118.27 | $118.93 | 13.93M |
| 10/2/2025 | $121.16 | $121.35 | $119.63 | $119.70 | 13.19M |
| 10/1/2025 | $119.62 | $120.94 | $119.41 | $120.57 | 11.26M |
| 9/30/2025 | $120.27 | $120.38 | $118.88 | $119.82 | 12.98M |
| 9/29/2025 | $120.49 | $120.80 | $119.63 | $120.38 | 11.24M |
| 9/26/2025 | $118.65 | $119.93 | $118.24 | $119.86 | 9.75M |
| 9/25/2025 | $119.06 | $119.10 | $117.58 | $118.11 | 11.59M |
| 9/24/2025 | $119.50 | $120.01 | $119.12 | $119.80 | 9.86M |
| 9/23/2025 | $120.37 | $120.46 | $118.76 | $118.96 | 9.70M |
| 9/22/2025 | $120.40 | $121.01 | $120.04 | $120.09 | 12.28M |
| 9/19/2025 | $120.87 | $121.24 | $120.48 | $120.70 | 12.58M |
| 9/18/2025 | $121.27 | $121.33 | $120.24 | $120.24 | 10.82M |