Price alert —
Loading…
Sign in to get a one-time email the moment XLY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $115.91 | $116.87 | $115.32 | $115.44 | 10.3M |
| 2026-07-16 | $117.12 | $118.22 | $116.86 | $117.34 | 6.1M |
| 2026-07-15 | $116.46 | $117.81 | $116.46 | $117.00 | 9.1M |
| 2026-07-14 | $116.01 | $116.40 | $115.46 | $115.90 | 6.7M |
| 2026-07-13 | $117.20 | $117.52 | $115.62 | $116.04 | 6.0M |
| 2026-07-10 | $117.59 | $117.89 | $116.48 | $117.24 | 6.0M |
| 2026-07-09 | $114.72 | $116.88 | $114.55 | $116.85 | 8.5M |
| 2026-07-08 | $116.31 | $116.32 | $114.44 | $115.30 | 15.0M |
| 2026-07-07 | $118.92 | $119.12 | $117.11 | $117.39 | 9.2M |
| 2026-07-06 | $117.53 | $118.19 | $116.10 | $118.01 | 9.1M |
| 2026-07-02 | $118.63 | $119.21 | $116.58 | $117.12 | 10.9M |
| 2026-07-01 | $117.78 | $119.16 | $116.90 | $118.09 | 9.9M |
| 2026-06-30 | $116.23 | $117.57 | $116.23 | $117.28 | 5.2M |
| 2026-06-29 | $115.21 | $117.54 | $115.04 | $117.12 | 10.6M |
| 2026-06-26 | $113.20 | $115.46 | $113.16 | $114.37 | 8.9M |
| 2026-06-25 | $114.65 | $115.06 | $113.13 | $113.35 | 7.2M |
| 2026-06-24 | $114.15 | $116.96 | $113.93 | $115.07 | 8.3M |
| 2026-06-23 | $113.95 | $114.66 | $113.47 | $113.76 | 9.2M |
| 2026-06-22 | $115.99 | $116.92 | $114.87 | $114.94 | 7.6M |
| 2026-06-18 | $116.65 | $117.66 | $115.54 | $117.16 | 8.7M |
| 2026-06-17 | $117.81 | $118.17 | $115.18 | $115.49 | 9.1M |
| 2026-06-16 | $118.67 | $119.46 | $118.34 | $118.46 | 6.1M |
| 2026-06-15 | $118.61 | $119.51 | $118.31 | $118.57 | 6.6M |
| 2026-06-12 | $117.02 | $117.02 | $114.82 | $116.60 | 7.7M |
| 2026-06-11 | $114.12 | $116.46 | $113.44 | $116.30 | 8.7M |
| 2026-06-10 | $115.46 | $115.68 | $113.38 | $113.49 | 7.5M |
| 2026-06-09 | $116.16 | $117.59 | $114.25 | $115.87 | 8.2M |
| 2026-06-08 | $114.77 | $116.02 | $114.77 | $115.39 | 6.3M |
| 2026-06-05 | $117.40 | $118.10 | $114.57 | $114.86 | 7.7M |
| 2026-06-04 | $117.96 | $118.19 | $117.04 | $117.26 | 5.0M |
| 2026-06-03 | $116.63 | $117.62 | $116.13 | $116.73 | 6.1M |
| 2026-06-02 | $117.52 | $118.27 | $116.56 | $117.59 | 8.2M |
| 2026-06-01 | $119.69 | $119.83 | $117.97 | $118.19 | 11.0M |
| 2026-05-29 | $121.60 | $122.18 | $120.83 | $120.87 | 7.3M |
| 2026-05-28 | $121.10 | $122.19 | $120.57 | $122.06 | 7.6M |
| 2026-05-27 | $120.69 | $121.95 | $120.55 | $121.55 | 13.1M |
| 2026-05-26 | $119.73 | $120.24 | $118.70 | $119.45 | 5.0M |
| 2026-05-22 | $119.16 | $119.87 | $118.98 | $119.18 | 5.3M |
| 2026-05-21 | $117.59 | $119.22 | $116.81 | $118.70 | 7.1M |
| 2026-05-20 | $115.27 | $117.95 | $114.78 | $117.94 | 12.2M |
| 2026-05-19 | $115.13 | $115.32 | $114.20 | $115.03 | 8.6M |
| 2026-05-18 | $116.50 | $117.78 | $115.54 | $116.32 | 10.0M |
| 2026-05-15 | $117.31 | $117.37 | $116.31 | $116.53 | 10.5M |
| 2026-05-14 | $119.01 | $119.68 | $118.56 | $118.67 | 6.0M |
| 2026-05-13 | $118.06 | $119.23 | $117.45 | $118.72 | 4.6M |
| 2026-05-12 | $119.03 | $119.35 | $117.45 | $118.29 | 6.6M |
| 2026-05-11 | $119.38 | $119.86 | $118.51 | $119.37 | 5.8M |
| 2026-05-08 | $120.25 | $121.13 | $119.94 | $120.20 | 6.1M |
| 2026-05-07 | $120.59 | $121.10 | $119.32 | $119.88 | 7.9M |
| 2026-05-06 | $118.97 | $120.54 | $118.77 | $119.87 | 10.4M |
| 2026-05-05 | $118.59 | $119.29 | $118.05 | $118.07 | 6.2M |
| 2026-05-04 | $118.35 | $119.30 | $117.19 | $117.72 | 10.7M |
| 2026-05-01 | $118.61 | $119.77 | $117.82 | $118.63 | 13.1M |
| 2026-04-30 | $118.50 | $118.67 | $116.43 | $118.35 | 10.3M |
| 2026-04-29 | $116.21 | $117.13 | $116.13 | $116.84 | 8.2M |
| 2026-04-28 | $117.45 | $117.79 | $116.87 | $117.01 | 6.7M |
| 2026-04-27 | $118.09 | $118.45 | $117.28 | $117.84 | 6.9M |
| 2026-04-24 | $118.14 | $118.90 | $117.67 | $118.69 | 5.5M |
| 2026-04-23 | $118.22 | $118.85 | $116.67 | $117.74 | 7.5M |
| 2026-04-22 | $119.53 | $119.76 | $118.66 | $118.93 | 5.3M |
| 2026-04-21 | $120.84 | $120.91 | $118.68 | $118.97 | 7.2M |
| 2026-04-20 | $120.14 | $120.40 | $118.85 | $119.87 | 5.5M |
| 2026-04-17 | $119.69 | $121.85 | $119.46 | $120.41 | 9.8M |
| 2026-04-16 | $118.40 | $118.55 | $117.10 | $117.63 | 5.7M |
| 2026-04-15 | $116.53 | $118.44 | $116.15 | $118.18 | 8.0M |
| 2026-04-14 | $114.65 | $116.83 | $114.58 | $116.44 | 8.1M |
| 2026-04-13 | $112.34 | $113.95 | $112.00 | $113.92 | 6.0M |
| 2026-04-10 | $113.00 | $113.46 | $112.24 | $112.89 | 5.6M |
| 2026-04-09 | $110.82 | $112.89 | $110.40 | $112.74 | 6.7M |
| 2026-04-08 | $112.25 | $112.61 | $110.28 | $110.82 | 14.4M |
| 2026-04-07 | $108.11 | $108.18 | $106.45 | $107.77 | 9.0M |
| 2026-04-06 | $107.93 | $109.23 | $107.93 | $109.04 | 6.9M |
| 2026-04-02 | $107.46 | $109.53 | $107.10 | $108.15 | 9.7M |
| 2026-04-01 | $109.69 | $110.50 | $108.74 | $109.80 | 14.5M |
| 2026-03-31 | $107.23 | $109.41 | $106.71 | $108.98 | 19.5M |
| 2026-03-30 | $106.61 | $107.17 | $105.19 | $105.66 | 10.2M |
| 2026-03-27 | $108.31 | $108.31 | $105.45 | $105.68 | 10.5M |
| 2026-03-26 | $110.05 | $110.90 | $108.74 | $108.83 | 8.0M |
| 2026-03-25 | $111.16 | $111.91 | $110.10 | $110.73 | 9.4M |
| 2026-03-24 | $109.04 | $110.32 | $108.95 | $109.68 | 9.0M |
| 2026-03-23 | $109.78 | $111.43 | $109.59 | $110.12 | 14.8M |
| 2026-03-20 | $109.43 | $109.43 | $107.15 | $107.74 | 12.3M |
| 2026-03-19 | $109.63 | $110.34 | $108.87 | $109.70 | 12.5M |
| 2026-03-18 | $112.50 | $112.99 | $110.44 | $110.57 | 11.0M |
| 2026-03-17 | $112.78 | $113.65 | $112.72 | $113.18 | 6.8M |
| 2026-03-16 | $111.79 | $112.87 | $111.62 | $112.20 | 9.3M |
| 2026-03-13 | $112.17 | $112.49 | $110.72 | $110.86 | 11.7M |
| 2026-03-12 | $113.12 | $113.43 | $111.47 | $111.52 | 12.1M |
| 2026-03-11 | $114.83 | $115.70 | $113.57 | $114.14 | 11.0M |
| 2026-03-10 | $114.61 | $115.73 | $113.95 | $114.44 | 11.8M |
| 2026-03-09 | $112.94 | $114.93 | $110.99 | $114.59 | 16.3M |
| 2026-03-06 | $114.78 | $114.99 | $113.64 | $114.44 | 16.3M |
| 2026-03-05 | $115.92 | $117.08 | $115.52 | $116.55 | 14.9M |
| 2026-03-04 | $115.09 | $116.63 | $114.88 | $116.39 | 11.5M |
| 2026-03-03 | $113.10 | $114.77 | $111.81 | $114.36 | 20.8M |
| 2026-03-02 | $114.03 | $115.73 | $113.72 | $115.42 | 18.2M |
| 2026-02-27 | $116.01 | $116.94 | $115.65 | $116.86 | 9.6M |
| 2026-02-26 | $117.23 | $117.66 | $116.14 | $117.05 | 9.6M |
| 2026-02-25 | $116.98 | $117.59 | $116.51 | $117.09 | 8.8M |
| 2026-02-24 | $115.40 | $117.06 | $115.32 | $116.74 | 11.3M |
| 2026-02-23 | $116.64 | $116.77 | $113.86 | $114.99 | 14.6M |
| 2026-02-20 | $115.93 | $117.65 | $115.61 | $117.45 | 16.7M |
| 2026-02-19 | $116.33 | $116.55 | $115.58 | $116.24 | 9.5M |
| 2026-02-18 | $116.11 | $117.76 | $115.94 | $117.02 | 9.7M |
| 2026-02-17 | $115.98 | $116.32 | $114.43 | $116.04 | 9.6M |
| 2026-02-13 | $116.00 | $117.15 | $115.53 | $116.18 | 10.8M |
| 2026-02-12 | $118.41 | $119.20 | $115.83 | $116.13 | 16.4M |
| 2026-02-11 | $118.45 | $118.88 | $117.29 | $117.76 | 10.2M |
| 2026-02-10 | $117.76 | $119.22 | $117.70 | $118.33 | 9.9M |
| 2026-02-09 | $117.43 | $118.21 | $116.40 | $117.55 | 11.0M |
| 2026-02-06 | $115.69 | $118.16 | $115.40 | $117.99 | 21.0M |
| 2026-02-05 | $118.55 | $118.83 | $117.07 | $117.51 | 13.3M |
| 2026-02-04 | $121.10 | $121.54 | $119.35 | $120.10 | 13.9M |
| 2026-02-03 | $122.08 | $122.76 | $119.82 | $120.99 | 12.5M |
| 2026-02-02 | $120.74 | $122.41 | $120.12 | $121.97 | 8.5M |
| 2026-01-30 | $121.26 | $122.00 | $120.54 | $121.17 | 11.7M |
| 2026-01-29 | $122.47 | $122.60 | $120.41 | $121.19 | 12.4M |
| 2026-01-28 | $123.09 | $123.69 | $121.59 | $121.77 | 8.7M |
| 2026-01-27 | $122.74 | $122.92 | $121.82 | $122.69 | 4.3M |
| 2026-01-26 | $123.06 | $123.40 | $122.30 | $122.32 | 4.8M |
| 2026-01-23 | $122.48 | $123.39 | $122.23 | $123.13 | 6.5M |
| 2026-01-22 | $122.13 | $123.08 | $121.72 | $122.62 | 6.6M |
| 2026-01-21 | $119.41 | $121.90 | $119.41 | $121.40 | 11.0M |
| 2026-01-20 | $120.28 | $120.57 | $118.90 | $119.12 | 9.7M |