Dark

XLY
State Street Consumer Discretionary Select Sector SPDR ETF
stock NYSE ETF

Market Open

Aug 11, 2026 12:40:33 PM EDT

119.32USD-0.313%(-0.37)1,746,818

119.32Bid 119.33Ask 0.01Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

118.64USD-1.018%(-1.22)0

After-hours

Aug 10, 2026 4:14:30 PM EDT

119.47USD-0.184%(-0.22)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	119.6800	119.9400	119.1300	119.3200	-0.292%	1,746,818	0.000%
2026-08-10	119.2250	119.8550	118.8600	119.6700	-0.159%	4,466,198	-0.292%
2026-08-07	118.5200	120.4350	118.4973	119.8600	+1.490%	5,077,365	-0.451%
2026-08-06	118.6100	118.7950	117.7050	118.1000	-0.455%	4,827,897	+1.033%
2026-08-05	119.2800	119.6400	118.0700	118.6400	+0.296%	6,117,486	+0.573%
2026-08-04	117.5300	118.5650	117.1200	118.2900	+0.068%	10,500,948	+0.871%
2026-08-03	117.6400	119.1200	117.6400	118.2100	+1.826%	10,041,505	+0.939%
2026-07-31	115.4400	116.3900	114.9700	116.0900	+3.292%	13,158,077	+2.782%
2026-07-30	112.1700	112.7950	111.4600	112.3900	+0.699%	8,074,561	+6.166%
2026-07-29	111.9500	113.5900	111.4400	111.6100	-0.773%	7,534,396	+6.908%
2026-07-28	111.6600	112.5300	111.2500	112.4800	+1.480%	6,018,140	+6.081%
2026-07-27	110.8700	111.3600	110.3000	110.8400	+1.307%	6,979,359	+7.651%
2026-07-24	109.1000	109.9350	108.6500	109.4100	+0.598%	8,210,826	+9.058%
2026-07-23	110.4800	110.5900	108.2900	108.7600	-4.613%	12,650,404	+9.709%
2026-07-22	114.9000	115.2300	113.8200	114.0200	-0.740%	7,106,380	+4.648%
2026-07-21	114.6400	115.1700	114.2800	114.8700	+0.227%	6,557,798	+3.874%
2026-07-20	116.2200	116.2200	114.3800	114.6100	-0.719%	7,804,562	+4.110%
2026-07-17	115.9100	116.8700	115.3200	115.4400	-1.619%	10,275,144	+3.361%
2026-07-16	117.1200	118.2150	116.8600	117.3400	+0.291%	6,057,042	+1.687%
2026-07-15	116.4600	117.8100	116.4550	117.0000	+0.949%	9,073,173	+1.983%
2026-07-14	116.0100	116.4000	115.4600	115.9000	-0.121%	6,669,327	+2.951%
2026-07-13	117.2000	117.5200	115.6200	116.0400	-1.024%	5,984,859	+2.827%
2026-07-10	117.5900	117.8900	116.4800	117.2400	+0.334%	5,990,386	+1.774%
2026-07-09	114.7200	116.8750	114.5500	116.8500	+1.344%	8,521,800	+2.114%
2026-07-08	116.3100	116.3200	114.4350	115.3000	-1.780%	15,042,711	+3.487%
2026-07-07	118.9200	119.1200	117.1050	117.3900	-0.525%	9,191,389	+1.644%
2026-07-06	117.5250	118.1900	116.1000	118.0100	+0.760%	9,063,612	+1.110%
2026-07-02	118.6300	119.2100	116.5750	117.1200	-0.821%	10,884,629	+1.878%
2026-07-01	117.7800	119.1575	116.9000	118.0900	+0.691%	9,864,178	+1.042%
2026-06-30	116.2300	117.5700	116.2300	117.2800	+0.137%	5,167,933	+1.739%
2026-06-29	115.2100	117.5400	115.0400	117.1200	+2.404%	10,587,033	+1.878%
2026-06-26	113.2000	115.4600	113.1600	114.3700	+0.900%	8,948,981	+4.328%
2026-06-25	114.6500	115.0600	113.1300	113.3500	-1.495%	7,151,313	+5.267%
2026-06-24	114.1500	116.9600	113.9300	115.0700	+1.152%	8,301,393	+3.693%
2026-06-23	113.9500	114.6600	113.4700	113.7600	-1.027%	9,196,184	+4.887%
2026-06-22	115.9900	116.9150	114.8700	114.9400	-1.895%	7,555,578	+3.811%
2026-06-18	116.6500	117.6550	115.5400	117.1600	+1.446%	8,728,590	+1.844%
2026-06-17	117.8100	118.1700	115.1800	115.4900	-2.507%	9,065,846	+3.316%
2026-06-16	118.6700	119.4600	118.3400	118.4600	-0.093%	6,050,542	+0.726%
2026-06-15	118.6100	119.5100	118.3100	118.5700	+1.690%	6,590,561	+0.633%
2026-06-12	117.0200	117.0213	114.8150	116.6000	+0.258%	7,655,293	+2.333%
2026-06-11	114.1200	116.4600	113.4400	116.3000	+2.476%	8,680,425	+2.597%
2026-06-10	115.4600	115.6800	113.3800	113.4900	-2.054%	7,515,068	+5.137%
2026-06-09	116.1600	117.5850	114.2450	115.8700	+0.416%	8,203,596	+2.977%
2026-06-08	114.7700	116.0200	114.7700	115.3900	+0.461%	6,307,786	+3.406%
2026-06-05	117.4000	118.1000	114.5700	114.8600	-2.047%	7,699,475	+3.883%
2026-06-04	117.9600	118.1900	117.0400	117.2600	+0.454%	4,969,936	+1.757%
2026-06-03	116.6300	117.6200	116.1250	116.7300	-0.731%	6,086,390	+2.219%
2026-06-02	117.5200	118.2700	116.5550	117.5900	-0.508%	8,219,335	+1.471%
2026-06-01	119.6900	119.8280	117.9700	118.1900	-2.217%	11,012,185	+0.956%
2026-05-29	121.6000	122.1800	120.8300	120.8700	-0.975%	7,257,984	-1.282%
2026-05-28	121.1000	122.1900	120.5700	122.0600	+0.420%	7,591,901	-2.245%
2026-05-27	120.6900	121.9450	120.5500	121.5500	+1.758%	13,117,713	-1.835%
2026-05-26	119.7300	120.2350	118.6950	119.4500	+0.227%	5,007,116	-0.109%
2026-05-22	119.1600	119.8700	118.9750	119.1800	+0.404%	5,289,815	+0.117%
2026-05-21	117.5900	119.2150	116.8050	118.7000	+0.644%	7,079,492	+0.522%
2026-05-20	115.2700	117.9500	114.7800	117.9400	+2.530%	12,155,069	+1.170%
2026-05-19	115.1300	115.3150	114.1950	115.0300	-1.109%	8,578,400	+3.729%
2026-05-18	116.5000	117.7800	115.5400	116.3200	-0.180%	9,985,229	+2.579%
2026-05-15	117.3100	117.3700	116.3100	116.5300	-1.803%	10,454,180	+2.394%
2026-05-14	119.0100	119.6800	118.5550	118.6700	-0.042%	5,966,793	+0.548%
2026-05-13	118.0600	119.2300	117.4500	118.7200	+0.364%	4,611,751	+0.505%
2026-05-12	119.0300	119.3500	117.4450	118.2900	-0.905%	6,622,113	+0.871%
2026-05-11	119.3800	119.8600	118.5100	119.3700	-0.691%	5,829,369	-0.042%
2026-05-08	120.2500	121.1300	119.9400	120.2000	+0.267%	6,054,229	-0.732%
2026-05-07	120.5900	121.1000	119.3200	119.8800	+0.008%	7,928,257	-0.467%
2026-05-06	118.9700	120.5350	118.7700	119.8700	+1.525%	10,429,232	-0.459%
2026-05-05	118.5900	119.2900	118.0500	118.0700	+0.297%	6,216,890	+1.059%
2026-05-04	118.3500	119.3000	117.1900	117.7200	-0.767%	10,737,959	+1.359%
2026-05-01	118.6100	119.7700	117.8200	118.6300	+0.237%	13,071,325	+0.582%
2026-04-30	118.5000	118.6700	116.4300	118.3500	+1.292%	10,360,792	+0.820%
2026-04-29	116.2100	117.1250	116.1300	116.8400	-0.145%	8,152,607	+2.123%
2026-04-28	117.4500	117.7900	116.8700	117.0100	-0.704%	7,005,083	+1.974%
2026-04-27	118.0900	118.4500	117.2750	117.8400	-0.716%	6,915,989	+1.256%
2026-04-24	118.1400	118.9000	117.6700	118.6900	+0.807%	5,545,949	+0.531%
2026-04-23	118.2200	118.8500	116.6650	117.7400	-1.001%	7,530,908	+1.342%
2026-04-22	119.5300	119.7600	118.6600	118.9300	-0.034%	5,289,873	+0.328%
2026-04-21	120.8350	120.9050	118.6800	118.9700	-0.751%	7,240,505	+0.294%
2026-04-20	120.1400	120.4000	118.8450	119.8700	-0.448%	5,442,279	-0.459%
2026-04-17	119.6900	121.8500	119.4600	120.4100	+2.363%	9,839,705	-0.905%
2026-04-16	118.4000	118.5500	117.1000	117.6300	-0.465%	5,672,123	+1.437%
2026-04-15	116.5300	118.4400	116.1500	118.1800	+1.494%	8,034,873	+0.965%
2026-04-14	114.6500	116.8250	114.5750	116.4400	+2.212%	8,128,618	+2.473%
2026-04-13	112.3400	113.9450	112.0000	113.9200	+0.912%	5,989,172	+4.740%
2026-04-10	113.0000	113.4600	112.2400	112.8900	+0.133%	5,605,685	+5.696%
2026-04-09	110.8200	112.8900	110.3950	112.7400	+1.733%	6,656,574	+5.836%
2026-04-08	112.2500	112.6100	110.2750	110.8200	+2.830%	14,442,412	+7.670%
2026-04-07	108.1100	108.1800	106.4500	107.7700	-1.165%	8,956,357	+10.717%
2026-04-06	107.9300	109.2300	107.9300	109.0400	+0.823%	6,909,176	+9.428%
2026-04-02	107.4600	109.5300	107.1000	108.1500	-1.503%	9,684,862	+10.328%
2026-04-01	109.6900	110.5000	108.7350	109.8000	+0.752%	14,467,612	+8.670%
2026-03-31	107.2300	109.4100	106.7100	108.9800	+3.142%	19,487,547	+9.488%
2026-03-30	106.6100	107.1650	105.1900	105.6600	-0.019%	10,191,981	+12.928%
2026-03-27	108.3100	108.3100	105.4450	105.6800	-2.894%	10,454,732	+12.907%
2026-03-26	110.0500	110.9000	108.7400	108.8300	-1.716%	7,981,026	+9.639%
2026-03-25	111.1600	111.9100	110.1000	110.7300	+0.957%	9,412,957	+7.758%
2026-03-24	109.0400	110.3150	108.9500	109.6800	-0.400%	9,032,216	+8.789%
2026-03-23	109.7800	111.4250	109.5900	110.1200	+2.209%	14,779,087	+8.355%
2026-03-20	109.4300	109.4300	107.1450	107.7400	-1.787%	12,287,460	+10.748%
2026-03-19	109.6300	110.3400	108.8700	109.7000	-0.787%	12,496,415	+8.769%
2026-03-18	112.5000	112.9900	110.4350	110.5700	-2.306%	10,979,167	+7.914%
2026-03-17	112.7800	113.6450	112.7150	113.1800	+0.873%	6,766,004	+5.425%
2026-03-16	111.7900	112.8700	111.6200	112.2000	+1.209%	9,307,631	+6.346%
2026-03-13	112.1700	112.4850	110.7200	110.8600	-0.592%	11,708,588	+7.631%
2026-03-12	113.1200	113.4300	111.4700	111.5200	-2.295%	12,088,218	+6.994%
2026-03-11	114.8300	115.6950	113.5700	114.1400	-0.262%	10,960,500	+4.538%
2026-03-10	114.6100	115.7300	113.9500	114.4400	-0.131%	11,784,404	+4.264%
2026-03-09	112.9400	114.9300	110.9900	114.5900	+0.131%	16,278,475	+4.128%
2026-03-06	114.7800	114.9900	113.6400	114.4400	-1.810%	16,348,506	+4.264%
2026-03-05	115.9200	117.0800	115.5200	116.5500	+0.137%	14,881,566	+2.377%
2026-03-04	115.0900	116.6300	114.8800	116.3900	+1.775%	11,496,667	+2.517%
2026-03-03	113.1000	114.7650	111.8100	114.3600	-0.918%	20,773,106	+4.337%
2026-03-02	114.0300	115.7300	113.7200	115.4200	-1.232%	18,183,065	+3.379%
2026-02-27	116.0100	116.9400	115.6500	116.8600	-0.162%	9,629,673	+2.105%
2026-02-26	117.2300	117.6600	116.1400	117.0500	-0.034%	9,558,033	+1.939%
2026-02-25	116.9800	117.5900	116.5100	117.0900	+0.300%	8,776,026	+1.905%
2026-02-24	115.4000	117.0600	115.3200	116.7400	+1.522%	11,319,539	+2.210%
2026-02-23	116.6350	116.7650	113.8600	114.9900	-2.095%	14,602,845	+3.766%
2026-02-20	115.9300	117.6500	115.6100	117.4500	+1.041%	16,652,927	+1.592%
2026-02-19	116.3300	116.5500	115.5800	116.2400	-0.667%	9,482,146	+2.650%
2026-02-18	116.1100	117.7550	115.9350	117.0200	+0.845%	9,715,564	+1.965%
2026-02-17	115.9800	116.3200	114.4300	116.0400	-0.121%	9,616,841	+2.827%
2026-02-13	116.0000	117.1450	115.5300	116.1800	+0.043%	10,831,684	+2.703%
2026-02-12	118.4050	119.2000	115.8300	116.1300	-1.384%	16,368,968	+2.747%
2026-02-11	118.4500	118.8800	117.2850	117.7600	-0.482%	10,208,276	+1.325%
2026-02-10	117.7600	119.2150	117.7000	118.3300	+0.664%	9,917,283	+0.837%
2026-02-09	117.4300	118.2100	116.4000	117.5500	-0.373%	10,973,989	+1.506%
2026-02-06	115.6900	118.1600	115.4000	117.9900	+0.408%	20,967,755	+1.127%
2026-02-05	118.5500	118.8300	117.0700	117.5100	-2.157%	13,245,099	+1.540%
2026-02-04	121.1000	121.5400	119.3500	120.1000	-0.736%	13,912,529	-0.649%
2026-02-03	122.0800	122.7550	119.8200	120.9900	-0.803%	12,465,021	-1.380%
2026-02-02	120.7400	122.4050	120.1200	121.9700	+0.660%	8,454,188	-2.173%
2026-01-30	121.2600	122.0000	120.5400	121.1700	-0.017%	11,703,501	-1.527%
2026-01-29	122.4700	122.6000	120.4100	121.1900	-0.476%	12,406,983	-1.543%
2026-01-28	123.0900	123.6900	121.5900	121.7700	-0.750%	8,731,978	-2.012%
2026-01-27	122.7400	122.9200	121.8200	122.6900	+0.302%	4,268,508	-2.747%
2026-01-26	123.0600	123.4000	122.3000	122.3200	-0.658%	4,812,103	-2.453%
2026-01-23	122.4800	123.3900	122.2300	123.1300	+0.416%	6,469,182	-3.094%
2026-01-22	122.1300	123.0750	121.7200	122.6200	+1.005%	6,590,593	-2.691%
2026-01-21	119.4100	121.9000	119.4100	121.4000	+1.914%	11,013,878	-1.713%
2026-01-20	120.2800	120.5700	118.9000	119.1200	-2.600%	9,696,376	+0.168%
2026-01-16	122.7600	123.0400	121.8800	122.3000	-0.326%	7,036,969	-2.437%
2026-01-15	122.8700	123.2500	122.4000	122.7000	+0.368%	7,425,232	-2.755%
2026-01-14	123.3900	123.4100	121.6350	122.2500	-1.578%	10,731,829	-2.397%
2026-01-13	124.5300	124.6955	123.4200	124.2100	-0.249%	8,982,575	-3.937%
2026-01-12	123.8700	125.0100	123.3400	124.5200	+0.088%	8,760,450	-4.176%
2026-01-09	122.9200	124.5600	122.1800	124.4100	+1.212%	13,660,658	-4.091%
2026-01-08	120.5800	123.1400	120.4000	122.9200	+1.671%	12,446,608	-2.929%
2026-01-07	121.2600	122.1300	120.9000	120.9000	-0.140%	11,308,133	-1.307%
2026-01-06	119.5250	121.2600	119.4400	121.0700	+0.640%	18,038,311	-1.445%
2026-01-05	118.9500	121.1500	118.5900	120.3000	+1.648%	17,615,979	-0.815%
2026-01-02	120.0800	120.1200	117.7100	118.3500	-0.888%	16,157,112	+0.820%
2025-12-31	120.4400	120.4600	119.3550	119.4100	-0.789%	4,348,514	-0.075%
2025-12-30	120.6100	120.7800	120.2700	120.3600	-0.405%	4,173,352	-0.864%
2025-12-29	121.5600	121.5600	120.7100	120.8500	-0.983%	6,525,742	-1.266%
2025-12-26	122.4300	122.7800	121.8800	122.0500	-0.440%	4,191,679	-2.237%
2025-12-24	122.2800	122.6250	121.9250	122.5900	+0.344%	2,244,873	-2.667%
2025-12-23	122.2700	122.6500	121.8900	122.1700	-0.139%	9,761,788	-2.333%
2025-12-22	122.3600	122.8150	122.0850	122.3400	+0.402%	8,064,307	-2.469%
2025-12-19	122.3700	122.4200	121.7400	121.8500	-0.401%	9,712,751	-2.076%
2025-12-18	122.2200	123.6300	122.0800	122.3400	+1.510%	11,583,559	-2.469%
2025-12-17	122.0300	122.6500	120.5200	120.5200	-1.156%	10,579,992	-0.996%
2025-12-16	121.6600	122.2200	121.0550	121.9300	+0.164%	12,031,592	-2.141%
2025-12-15	121.7200	122.4000	121.2150	121.7300	+0.853%	12,116,507	-1.980%
2025-12-12	120.5100	121.3600	119.6550	120.7000	+0.433%	7,850,187	-1.143%
2025-12-11	119.7200	120.3600	119.5100	120.1800	+0.393%	5,856,924	-0.716%
2025-12-10	118.1200	120.2750	118.1100	119.7100	+1.466%	9,421,855	-0.326%
2025-12-09	117.5100	118.4900	117.3300	117.9800	-0.008%	5,146,029	+1.136%
2025-12-08	119.2500	119.3600	117.7500	117.9900	-1.453%	6,392,543	+1.127%
2025-12-05	119.1800	120.0900	119.1800	119.7300	+0.554%	4,539,503	-0.342%
2025-12-04	119.6700	119.7950	118.3950	119.0700	-0.356%	11,799,532	+0.210%
2025-12-03	118.2350	119.8100	118.2350	119.4950	+1.078%	9,349,800	-0.146%
2025-12-02	118.5850	118.6650	117.4850	118.2200	-0.068%	11,058,894	+0.930%
2025-12-01	117.6600	118.9600	117.6150	118.3000	+0.059%	11,545,034	+0.862%
2025-11-28	117.7700	118.3975	117.7700	118.2300	+0.621%	4,808,696	+0.922%
2025-11-26	117.1100	117.7375	116.6500	117.5000	+0.686%	8,122,754	+1.549%
2025-11-25	114.3000	116.8900	114.0900	116.7000	+2.140%	10,369,508	+2.245%
2025-11-24	113.6250	114.9350	113.5000	114.2550	+1.335%	11,169,720	+4.433%
2025-11-21	111.3200	113.8450	110.9800	112.7500	+1.962%	19,012,254	+5.827%
2025-11-20	113.5150	114.7500	110.4650	110.5800	-1.492%	24,843,368	+7.904%
2025-11-19	113.1150	113.1150	111.6650	112.2550	+0.004%	15,835,662	+6.294%
2025-11-18	113.0250	113.6200	112.0750	112.2500	-1.845%	26,963,068	+6.298%
2025-11-17	114.8450	116.1450	113.7075	114.3600	-0.940%	20,165,570	+4.337%
2025-11-14	114.6750	116.5100	114.2950	115.4450	-0.478%	14,657,326	+3.357%
2025-11-13	118.4700	118.8525	115.7900	116.0000	-2.496%	15,264,956	+2.862%
2025-11-12	120.1250	120.2550	118.6650	118.9700	-0.672%	9,312,170	+0.294%
2025-11-11	119.2750	119.8825	118.9675	119.7750	+0.247%	12,772,574	-0.380%
2025-11-10	119.0950	119.6675	118.6150	119.4800	+1.314%	10,435,342	-0.134%
2025-11-07	117.5000	118.3100	116.4250	117.9300	+0.157%	11,502,100	+1.179%
2025-11-06	119.8750	120.0350	117.1300	117.7450	-2.311%	14,726,092	+1.338%
2025-11-05	119.5650	120.7150	118.6450	120.5300	+1.218%	11,716,304	-1.004%
2025-11-04	119.5500	120.4450	118.9150	119.0800	-1.660%	9,313,238	+0.202%
2025-11-03	121.2050	121.4950	120.7600	121.0900	+0.938%	10,731,474	-1.462%
2025-10-31	120.1850	120.6350	119.1950	119.9650	+2.644%	13,414,484	-0.538%
2025-10-30	117.7350	118.6550	116.8600	116.8750	-2.258%	11,853,632	+2.092%
2025-10-29	120.5950	120.6150	118.8900	119.5750	-0.825%	11,057,478	-0.213%
2025-10-28	120.3600	121.4550	119.9400	120.5700	+0.025%	8,999,568	-1.037%
2025-10-27	120.0700	120.9725	119.8100	120.5400	+1.439%	7,408,044	-1.012%
2025-10-24	119.6300	119.9150	118.7075	118.8300	-0.298%	6,481,578	+0.412%
2025-10-23	117.6650	119.3350	117.2750	119.1850	+0.451%	11,286,832	+0.113%
2025-10-22	119.3500	119.4300	117.9900	118.6500	-0.782%	12,749,606	+0.565%
2025-10-21	118.3650	120.0350	118.3000	119.5850	+1.223%	8,675,038	-0.222%
2025-10-20	117.7500	118.2850	117.5800	118.1400	+0.793%	8,356,468	+0.999%
2025-10-17	116.1500	117.4900	115.8750	117.2100	+0.861%	11,769,724	+1.800%
2025-10-16	117.4350	117.7650	115.3350	116.2100	-0.967%	13,036,820	+2.676%
2025-10-15	117.7100	118.4950	116.3800	117.3450	+0.145%	10,835,982	+1.683%
2025-10-14	115.3875	117.8400	114.9150	117.1750	+0.210%	12,533,826	+1.831%
2025-10-13	115.4250	117.1100	115.2350	116.9300	+2.234%	10,860,286	+2.044%
2025-10-10	117.6650	118.2100	114.3400	114.3750	-2.751%	17,978,408	+4.323%
2025-10-09	117.7450	117.7850	116.7825	117.6100	-0.499%	9,758,266	+1.454%
2025-10-08	118.3650	118.5600	117.1700	118.2000	+0.297%	7,910,298	+0.948%
2025-10-07	119.6350	119.6400	117.8100	117.8500	-1.751%	14,624,042	+1.247%
2025-10-06	119.7250	120.1200	118.5975	119.9500	+0.858%	10,462,764	-0.525%
2025-10-03	120.2450	120.4450	118.2700	118.9300	-0.643%	13,934,462	+0.328%
2025-10-02	121.1600	121.3500	119.6225	119.7000	-0.722%	13,191,556	-0.317%
2025-10-01	119.6150	120.9400	119.4050	120.5700	+0.626%	11,258,454	-1.037%
2025-09-30	120.2650	120.3750	118.8800	119.8200	-0.465%	12,981,916	-0.417%
2025-09-29	120.4850	120.7950	119.6225	120.3800	+0.438%	11,244,960	-0.881%
2025-09-26	118.6450	119.9250	118.2350	119.8550	+1.477%	9,750,282	-0.446%
2025-09-25	119.0550	119.0975	117.5750	118.1100	-1.411%	11,590,800	+1.024%
2025-09-24	119.4950	120.0100	119.1150	119.8000	+0.706%	9,862,282	-0.401%
2025-09-23	120.3650	120.4525	118.7600	118.9600	-0.941%	9,696,404	+0.303%
2025-09-22	120.4000	121.0100	120.0400	120.0900	-0.501%	12,283,604	-0.641%
2025-09-19	120.8700	121.2350	120.4750	120.6950	+0.378%	12,576,192	-1.139%
2025-09-18	121.2650	121.3250	120.2400	120.2400	-0.451%	10,820,604	-0.765%
2025-09-17	121.0100	121.7000	119.5000	120.7850	-0.252%	15,324,390	-1.213%
2025-09-16	120.7850	121.2275	120.4250	121.0900	+0.615%	8,687,588	-1.462%
2025-09-15	121.2200	121.3850	119.7550	120.3500	+0.867%	13,760,362	-0.856%
2025-09-12	118.5150	119.4900	118.4625	119.3150	+0.518%	9,002,834	+0.004%
2025-09-11	116.9050	118.7800	116.7550	118.7000	+1.945%	16,448,884	+0.522%
2025-09-10	118.0300	118.0300	116.1300	116.4350	-1.196%	16,330,396	+2.478%
2025-09-09	117.9250	117.9675	117.0650	117.8450	-0.140%	13,340,570	+1.252%
2025-09-08	118.1650	118.3500	117.6200	118.0100	+0.387%	18,769,190	+1.110%
2025-09-05	118.2000	118.9300	117.1300	117.5550	-0.021%	30,996,936	+1.501%
2025-09-04	116.3600	117.6350	116.2100	117.5800	+1.827%	24,662,350	+1.480%
2025-09-03	115.2350	116.1150	114.9600	115.4700	+0.404%	13,839,084	+3.334%
2025-09-02	114.4050	115.1400	114.1531	115.0050	-0.747%	14,705,458	+3.752%
2025-08-29	117.0700	117.2475	115.5650	115.8700	-1.029%	11,766,168	+2.977%
2025-08-28	117.1050	117.2550	116.3450	117.0750	+0.171%	8,211,576	+1.918%
2025-08-27	116.8450	117.2650	116.7250	116.8750	+0.021%	8,764,376	+2.092%
2025-08-26	116.1500	116.8850	116.0650	116.8500	+0.460%	10,809,714	+2.114%
2025-08-25	116.1300	116.7475	115.8250	116.3150	-0.202%	9,851,402	+2.584%
2025-08-22	113.6700	116.6044	113.5050	116.5500	+3.037%	14,933,770	+2.377%
2025-08-21	113.2250	113.4150	112.4750	113.1150	-0.593%	10,117,022	+5.486%
2025-08-20	115.1650	115.4400	113.0900	113.7900	-0.988%	15,303,570	+4.860%
2025-08-19	115.0000	116.0300	114.6650	114.9250	-0.048%	11,843,322	+3.824%
2025-08-18	114.2900	115.1525	114.2900	114.9800	+0.402%	9,293,180	+3.775%
2025-08-15	115.3950	115.5150	114.1150	114.5200	-0.240%	9,346,912	+4.191%
2025-08-14	114.2700	114.9800	114.1500	114.7950	-0.113%	11,244,698	+3.942%
2025-08-13	113.7950	115.0900	113.6750	114.9250	+1.372%	12,555,416	+3.824%
2025-08-12	113.0300	113.4975	112.2300	113.3700	+1.061%	9,791,502	+5.248%
2025-08-11	112.1700	112.7500	111.9875	112.1800	+0.259%	9,686,440	+6.365%
2025-08-08	111.7650	112.4400	111.6950	111.8900	+0.175%	10,109,190	+6.640%
2025-08-07	112.0100	112.5200	110.7550	111.6950	-0.031%	12,127,886	+6.827%
2025-08-06	109.7800	111.7800	109.6300	111.7300	+2.078%	11,729,056	+6.793%
2025-08-05	109.4750	110.1450	109.1350	109.4550	+0.128%	11,021,642	+9.013%
2025-08-04	108.8750	109.4850	108.5300	109.3150	+1.175%	12,640,196	+9.152%
2025-08-01	108.2650	108.6475	107.3754	108.0450	-2.412%	22,660,346	+10.435%
2025-07-31	112.1400	112.3300	110.5650	110.7150	-0.793%	13,728,624	+7.772%
2025-07-30	112.4750	112.6800	110.9750	111.6000	-0.632%	13,746,008	+6.918%
2025-07-29	113.1100	113.1275	112.0600	112.3100	-0.690%	11,012,794	+6.242%
2025-07-28	112.8700	113.6700	112.5150	113.0900	+0.583%	11,332,866	+5.509%
2025-07-25	111.9600	112.6050	111.6800	112.4350	+0.929%	12,268,216	+6.124%
2025-07-24	111.7600	112.4100	111.1651	111.4000	-1.655%	15,148,360	+7.110%
2025-07-23	113.0000	113.4450	112.8650	113.2750	+0.475%	10,083,194	+5.337%
2025-07-22	111.9650	112.9475	111.6500	112.7400	+1.012%	10,980,028	+5.836%
2025-07-21	111.4600	112.0300	111.3750	111.6100	+0.473%	9,808,470	+6.908%
2025-07-18	110.6650	111.1400	110.5000	111.0850	+0.885%	11,246,368	+7.413%
2025-07-17	109.8100	110.2850	109.6250	110.1100	+0.342%	7,742,482	+8.364%
2025-07-16	109.7250	109.9650	108.7350	109.7350	+0.183%	13,982,928	+8.735%
2025-07-15	111.1950	111.4575	109.4900	109.5350	-1.431%	10,133,920	+8.933%
2025-07-14	110.7400	111.1575	110.4200	111.1250	+0.370%	7,292,276	+7.375%
2025-07-11	110.3900	110.9500	109.9350	110.7150	+0.027%	6,690,872	+7.772%
2025-07-10	109.7100	110.9525	109.5950	110.6850	+1.105%	7,568,670	+7.801%
2025-07-09	109.3150	109.7900	108.9050	109.4750	+0.593%	4,865,388	+8.993%
2025-07-08	109.4500	109.6550	108.7450	108.8300	-0.339%	6,854,998	+9.639%
2025-07-07	109.0950	109.6500	108.5100	109.2000	-1.270%	10,081,580	+9.267%
2025-07-03	110.5000	110.9200	110.2100	110.6050	+0.545%	6,904,706	+7.879%
2025-07-02	109.8250	110.2375	109.1300	110.0050	+0.802%	12,436,522	+8.468%
2025-07-01	107.6200	109.5900	107.3600	109.1300	+0.428%	13,085,434	+9.337%
2025-06-30	109.2600	109.5000	108.3650	108.6650	-0.576%	7,003,832	+9.805%
2025-06-27	108.0300	109.3050	107.7950	109.2950	+1.665%	8,902,080	+9.172%
2025-06-26	106.6200	107.7301	106.3900	107.5050	+0.920%	7,543,430	+10.990%
2025-06-25	108.1350	108.1600	106.0800	106.5250	-1.178%	9,302,022	+12.011%
2025-06-24	108.3050	108.3425	107.4650	107.7950	+0.555%	8,652,690	+10.692%
2025-06-23	105.3300	107.3950	104.8565	107.2000	+1.766%	12,557,292	+11.306%
2025-06-20	106.1350	106.3800	104.8100	105.3400	+0.119%	9,704,986	+13.271%
2025-06-18	105.3750	106.3450	105.1200	105.2150	+0.048%	7,405,734	+13.406%
2025-06-17	106.4150	106.6750	104.9675	105.1650	-1.724%	8,473,192	+13.460%
2025-06-16	106.7050	107.1900	106.3950	107.0100	+1.077%	4,764,840	+11.504%
2025-06-13	105.4900	106.9975	105.3650	105.8700	-0.922%	10,292,162	+12.704%
2025-06-12	106.7625	107.4350	106.5700	106.8550	-0.470%	5,413,904	+11.665%
2025-06-11	108.8450	108.8850	106.9600	107.3600	-0.790%	6,888,692	+11.140%
2025-06-10	107.0900	108.2350	106.9625	108.2150	+1.197%	8,594,928	+10.262%
2025-06-09	105.7200	107.1350	105.1200	106.9350	+0.801%	10,596,384	+11.582%
2025-06-06	106.2400	106.5825	105.7200	106.0850	+1.299%	9,948,754	+12.476%
2025-06-05	107.1600	107.7150	103.8550	104.7250	-2.522%	12,098,510	+13.937%
2025-06-04	107.8100	107.8700	106.6500	107.4350	-0.265%	7,581,118	+11.063%
2025-06-03	107.2450	108.6150	107.2200	107.7200	+0.532%	7,855,476	+10.769%
2025-06-02	106.5950	107.1650	105.2800	107.1500	+0.234%	8,783,904	+11.358%
2025-05-30	107.0700	107.8150	106.1900	106.9000	-0.544%	10,233,432	+11.618%
2025-05-29	108.5200	108.5850	106.9350	107.4850	+0.042%	8,031,632	+11.011%
2025-05-28	108.5300	108.5600	107.2600	107.4400	-0.918%	7,542,352	+11.057%
2025-05-27	106.5150	108.5225	106.5150	108.4350	+2.953%	7,886,824	+10.038%
2025-05-23	104.5100	105.8000	104.3400	105.3250	-0.899%	7,497,144	+13.287%
2025-05-22	105.6400	107.0650	105.3575	106.2800	+0.430%	8,993,146	+12.269%
2025-05-21	107.1600	107.5300	105.4000	105.8250	-2.027%	10,325,638	+12.752%
2025-05-20	108.7800	109.0900	107.4975	108.0150	-0.520%	7,047,286	+10.466%
2025-05-19	107.0650	108.7400	106.8400	108.5800	-0.234%	6,935,012	+9.891%
2025-05-16	108.1800	108.9100	107.8900	108.8350	+0.946%	5,973,168	+9.634%
2025-05-15	107.0350	108.1050	106.7001	107.8150	-0.222%	8,393,102	+10.671%
2025-05-14	107.9150	108.5900	107.6050	108.0550	+0.386%	7,116,988	+10.425%
2025-05-13	106.8850	108.0910	106.5325	107.6400	+1.323%	11,430,960	+10.851%
2025-05-12	106.5900	106.6000	105.1950	106.2350	+4.970%	9,569,616	+12.317%
2025-05-09	100.9800	101.9600	100.7125	101.2050	+0.482%	5,159,910	+17.899%
2025-05-08	100.5050	101.7600	99.8650	100.7200	+1.180%	6,464,470	+18.467%
2025-05-07	98.9850	99.9900	98.6250	99.5450	+0.780%	5,359,358	+19.865%
2025-05-06	98.4300	99.5000	98.3400	98.7750	-0.873%	4,811,658	+20.800%
2025-05-05	99.9050	100.2250	99.3150	99.6450	-1.062%	4,676,984	+19.745%
2025-05-02	100.2250	101.2900	99.5700	100.7150	+1.553%	7,457,452	+18.473%
2025-05-01	99.1250	100.4700	98.9600	99.1750	+0.553%	7,359,306	+20.313%
2025-04-30	97.1000	98.9050	95.8150	98.6300	-0.909%	5,881,924	+20.977%
2025-04-29	98.0800	99.6700	97.9650	99.5350	+0.708%	5,136,550	+19.877%
2025-04-28	99.1850	99.9500	97.4600	98.8350	+0.035%	5,562,124	+20.726%
2025-04-25	97.0500	98.8650	96.8100	98.8000	+1.798%	5,968,890	+20.769%
2025-04-24	95.1500	97.1475	94.9150	97.0550	+1.991%	5,341,260	+22.941%
2025-04-23	96.4400	97.4750	94.9350	95.1600	+2.235%	8,957,524	+25.389%
2025-04-22	91.2600	93.9750	91.2475	93.0800	+3.164%	8,564,896	+28.191%
2025-04-21	91.3650	91.4750	88.9850	90.2250	-2.670%	9,802,038	+32.247%
2025-04-17	92.6550	93.3000	91.9000	92.7000	+0.630%	7,623,616	+28.716%
2025-04-16	93.5400	94.2700	90.9400	92.1200	-2.467%	8,579,620	+29.527%
2025-04-15	94.9800	95.7750	93.9150	94.4500	-0.720%	6,676,300	+26.331%
2025-04-14	96.2750	96.7850	93.8600	95.1350	+0.290%	7,720,588	+25.422%
2025-04-11	93.7450	95.0500	92.0700	94.8600	+0.969%	8,266,732	+25.785%
2025-04-10	95.4150	95.4750	90.9000	93.9500	-3.907%	16,600,534	+27.004%
2025-04-09	88.0200	98.0725	87.8750	97.7700	+10.888%	29,318,512	+22.042%
2025-04-08	93.7200	94.2300	86.9800	88.1700	-2.375%	17,408,150	+35.329%
2025-04-07	87.9250	94.6100	86.5501	90.3150	-1.182%	41,233,962	+32.115%
2025-04-04	92.3100	94.6750	90.8450	91.3950	-4.313%	25,286,382	+30.554%
2025-04-03	96.1400	97.4650	95.0650	95.5150	-6.040%	13,796,262	+24.923%
2025-04-02	97.9650	102.2450	97.8801	101.6550	+1.900%	9,355,986	+17.377%
2025-04-01	98.6050	100.5650	98.0700	99.7600	+1.043%	11,097,484	+19.607%
2025-03-31	96.5950	99.0650	95.9050	98.7300	+0.213%	10,220,918	+20.855%
2025-03-28	101.0950	101.2550	98.2250	98.5200	-3.108%	9,886,662	+21.112%
2025-03-27	101.2950	103.2150	101.0400	101.6800	+0.064%	6,737,096	+17.349%
2025-03-26	102.7400	102.9650	101.0300	101.6150	-1.306%	6,187,690	+17.424%
2025-03-25	102.3900	103.0200	101.7750	102.9600	+0.798%	7,421,364	+15.890%
2025-03-24	99.8750	102.2350	99.8750	102.1450	+3.464%	8,568,398	+16.814%
2025-03-21	97.1950	98.7800	96.6900	98.7250	+0.361%	9,794,852	+20.861%
2025-03-20	97.8800	99.6275	97.8000	98.3700	-0.238%	8,586,468	+21.297%
2025-03-19	97.4250	99.1650	97.1900	98.6050	+1.917%	9,831,412	+21.008%
2025-03-18	97.5850	97.5900	96.3500	96.7500	-1.782%	8,246,910	+23.328%
2025-03-17	98.3600	99.0650	97.6550	98.5050	+0.158%	6,053,198	+21.131%
2025-03-14	97.7750	98.4550	96.9250	98.3500	+2.129%	6,295,604	+21.322%
2025-03-13	98.6150	98.6150	95.8450	96.3000	-2.496%	9,993,106	+23.904%
2025-03-12	99.8950	99.9950	97.5600	98.7650	+0.580%	8,548,380	+20.812%
2025-03-11	99.1100	99.9575	97.1950	98.1950	-0.978%	14,379,572	+21.513%
2025-03-10	101.4700	101.6100	98.2900	99.1650	-3.569%	14,412,684	+20.325%
2025-03-07	102.3900	103.1250	100.1350	102.8350	-0.184%	9,798,896	+16.031%
2025-03-06	104.1400	104.8950	102.5700	103.0250	-2.535%	9,755,438	+15.817%
2025-03-05	104.1950	105.8950	103.7350	105.7050	+1.522%	10,128,128	+12.880%
2025-03-04	104.1850	105.9300	102.7450	104.1200	-1.764%	13,842,814	+14.599%
2025-03-03	108.6100	109.1850	104.8600	105.9900	-1.843%	10,983,528	+12.577%
2025-02-28	106.2550	108.0500	105.8300	107.9800	+1.662%	7,696,336	+10.502%
2025-02-27	108.2700	108.5700	106.1300	106.2150	-1.443%	6,799,152	+12.338%
2025-02-26	108.9450	109.5550	107.5400	107.7700	-0.411%	6,143,722	+10.717%
2025-02-25	108.7250	108.9750	106.7050	108.2150	-0.524%	8,006,386	+10.262%
2025-02-24	109.6850	109.8450	108.3300	108.7850	-0.375%	5,953,572	+9.684%
2025-02-21	112.4100	112.4425	108.7600	109.1950	-2.631%	9,042,946	+9.272%
2025-02-20	112.8100	112.8100	111.2850	112.1450	-0.862%	4,732,344	+6.398%

.dark-mode .mKV8zx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mKV8zx{ color: #333333; background-color: white; border: 2px solid #333333; }XLYState Street Consumer Discretionary Select Sector SPDR ETFstock NYSE ETF

XLY
State Street Consumer Discretionary Select Sector SPDR ETF
stock NYSE ETF