NYSEArca - Delayed Quote
USD
State Street Consumer Discretionary Select Sector SPDR ETF (XLY)
114.91
-1.55
(-1.33%)
At close: September 4 at 4:00:00 PM EDT
116.90
+1.99
(+1.73%)
After hours: September 4 at 7:55:43 PM EDT
Trade XLY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
115.26
115.74
114.46
114.91
114.91
5,120,000
Sep 3, 2026
115.93
117.07
115.83
116.46
116.46
5,658,600
Sep 2, 2026
114.99
115.11
114.25
114.86
114.86
4,238,600
Sep 1, 2026
115.42
115.62
114.32
114.59
114.59
5,883,300
Aug 31, 2026
116.56
117.14
116.29
116.59
116.59
4,912,700
Aug 28, 2026
116.71
117.57
116.38
117.21
117.21
4,505,600
Aug 27, 2026
116.54
116.62
115.81
115.88
115.88
5,231,500
Aug 26, 2026
117.69
117.84
116.75
117.16
117.16
3,271,600
Aug 25, 2026
118.41
118.57
117.75
117.95
117.95
4,156,100
Aug 24, 2026
118.38
118.79
118.07
118.30
118.30
4,662,300
Aug 21, 2026
117.44
118.43
116.74
118.02
118.02
6,561,400
Aug 20, 2026
117.05
117.40
116.38
116.68
116.68
5,155,600
Aug 19, 2026
116.90
119.06
116.73
118.59
118.59
7,526,400
Aug 18, 2026
116.70
117.58
116.07
116.36
116.36
5,287,000
Aug 17, 2026
117.96
117.96
116.49
116.75
116.75
6,884,900
Aug 14, 2026
118.47
119.18
118.09
118.20
118.20
3,839,300
Aug 13, 2026
118.04
118.93
117.89
118.45
118.45
4,521,100
Aug 12, 2026
119.32
119.32
117.55
117.89
117.89
4,486,900
Aug 11, 2026
119.67
119.96
119.11
119.24
119.24
3,788,600
Aug 10, 2026
119.23
119.86
118.86
119.67
119.67
4,466,100
Aug 7, 2026
118.52
120.44
118.50
119.86
119.86
5,077,300
Aug 6, 2026
118.61
118.80
117.71
118.10
118.10
4,827,900
Aug 5, 2026
119.28
119.64
118.07
118.64
118.64
6,117,400
Aug 4, 2026
117.53
118.57
117.12
118.29
118.29
10,500,800
Aug 3, 2026
117.64
119.12
117.64
118.21
118.21
10,041,500
Jul 31, 2026
115.44
116.39
114.97
116.09
116.09
13,158,000
Jul 30, 2026
112.17
112.80
111.46
112.39
112.39
8,074,000
Jul 29, 2026
111.95
113.59
111.44
111.61
111.61
7,534,100
Jul 28, 2026
111.66
112.53
111.25
112.48
112.48
6,017,900
Jul 27, 2026
110.87
111.36
110.30
110.84
110.84
6,979,100
Jul 24, 2026
109.10
109.94
108.65
109.41
109.41
8,210,700
Jul 23, 2026
110.48
110.59
108.29
108.76
108.76
12,650,300
Jul 22, 2026
114.90
115.23
113.82
114.02
114.02
7,106,000
Jul 21, 2026
114.64
115.17
114.28
114.87
114.87
6,557,800
Jul 20, 2026
116.22
116.22
114.38
114.61
114.61
7,804,500
Jul 17, 2026
115.91
116.87
115.32
115.44
115.44
10,275,100
Jul 16, 2026
117.12
118.22
116.86
117.34
117.34
6,057,000
Jul 15, 2026
116.46
117.81
116.46
117.00
117.00
9,073,000
Jul 14, 2026
116.01
116.40
115.46
115.90
115.90
6,669,300
Jul 13, 2026
117.20
117.52
115.62
116.04
116.04
5,984,800
Jul 10, 2026
117.59
117.89
116.48
117.24
117.24
5,971,500
Jul 9, 2026
114.72
116.88
114.55
116.85
116.85
8,521,800
Jul 8, 2026
116.31
116.32
114.44
115.30
115.30
15,042,700
Jul 7, 2026
118.92
119.12
117.11
117.39
117.39
9,191,400
Jul 6, 2026
117.53
118.19
116.10
118.01
118.01
9,063,600
Jul 2, 2026
118.63
119.21
116.58
117.12
117.12
10,882,400
Jul 1, 2026
117.78
119.16
116.90
118.09
118.09
9,864,300
Jun 30, 2026
116.23
117.57
116.23
117.28
117.28
5,167,900
Jun 29, 2026
115.21
117.54
115.04
117.12
117.12
10,586,700
Jun 26, 2026
113.20
115.46
113.16
114.37
114.37
8,948,900
Jun 25, 2026
114.65
115.06
113.13
113.35
113.35
7,151,300
Jun 24, 2026
114.15
116.96
113.93
115.07
115.07
8,301,400
Jun 23, 2026
113.95
114.66
113.47
113.76
113.76
9,196,000
Jun 22, 2026
0.233
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
115.99
116.92
114.87
114.94
114.94
7,555,600
Jun 18, 2026
116.65
117.66
115.54
117.16
116.93
8,728,500
Jun 17, 2026
117.81
118.17
115.18
115.49
115.26
9,065,700
Jun 16, 2026
118.67
119.46
118.34
118.46
118.22
6,050,500
Jun 15, 2026
118.61
119.51
118.31
118.57
118.33
6,590,300
Jun 12, 2026
117.02
117.02
114.82
116.60
116.37
7,655,200
Jun 11, 2026
114.12
116.46
113.44
116.30
116.07
8,680,300
Jun 10, 2026
115.46
115.68
113.38
113.49
113.26
7,515,100
Jun 9, 2026
116.16
117.59
114.25
115.87
115.64
8,203,500
Jun 8, 2026
114.77
116.02
114.77
115.39
115.16
6,307,400
Jun 5, 2026
117.40
118.10
114.57
114.86
114.63
7,699,300
Jun 4, 2026
117.96
118.19
117.04
117.26
117.03
4,969,900
Jun 3, 2026
116.63
117.62
116.13
116.73
116.50
6,086,400
Jun 2, 2026
117.52
118.27
116.56
117.59
117.36
8,219,300
Jun 1, 2026
119.69
119.83
117.97
118.19
117.95
11,012,100
May 29, 2026
121.60
122.18
120.83
120.87
120.63
7,258,000
May 28, 2026
121.10
122.19
120.57
122.06
121.82
7,591,900
May 27, 2026
120.69
121.95
120.55
121.55
121.31
13,116,100
May 26, 2026
119.73
120.24
118.70
119.45
119.21
5,007,100
May 22, 2026
119.16
119.87
118.98
119.18
118.94
5,289,800
May 21, 2026
117.59
119.22
116.81
118.70
118.46
7,082,300
May 20, 2026
115.27
117.95
114.78
117.94
117.71
12,155,100
May 19, 2026
115.13
115.32
114.20
115.03
114.80
8,578,200
May 18, 2026
116.50
117.78
115.54
116.32
116.09
9,985,100
May 15, 2026
117.31
117.37
116.31
116.53
116.30
10,453,900
May 14, 2026
119.01
119.68
118.56
118.67
118.43
5,966,700
May 13, 2026
118.06
119.23
117.45
118.72
118.48
4,611,800
May 12, 2026
119.03
119.35
117.45
118.29
118.05
6,622,100
May 11, 2026
119.38
119.86
118.51
119.37
119.13
5,829,100
May 8, 2026
120.25
121.13
119.94
120.20
119.96
6,054,100
May 7, 2026
120.59
121.10
119.32
119.88
119.64
7,928,000
May 6, 2026
118.97
120.54
118.77
119.87
119.63
10,430,700
May 5, 2026
118.59
119.29
118.05
118.07
117.84
6,216,900
May 4, 2026
118.35
119.30
117.19
117.72
117.49
10,737,700
May 1, 2026
118.61
119.77
117.82
118.63
118.39
13,071,300
Apr 30, 2026
118.50
118.67
116.43
118.35
118.11
10,280,700
Apr 29, 2026
116.21
117.13
116.13
116.84
116.61
8,155,400
Apr 28, 2026
117.45
117.79
116.87
117.01
116.78
6,740,900
Apr 27, 2026
118.09
118.45
117.28
117.84
117.61
6,915,900
Apr 24, 2026
118.14
118.90
117.67
118.69
118.45
5,546,000
Apr 23, 2026
118.22
118.85
116.67
117.74
117.51
7,530,900
Apr 22, 2026
119.53
119.76
118.66
118.93
118.69
5,289,900
Apr 21, 2026
120.84
120.91
118.68
118.97
118.73
7,208,300
Apr 20, 2026
120.14
120.40
118.85
119.87
119.63
5,450,100
Apr 17, 2026
119.69
121.85
119.46
120.41
120.17
9,839,500
Apr 16, 2026
118.40
118.55
117.10
117.63
117.40
5,671,900
Apr 15, 2026
116.53
118.44
116.15
118.18
117.94
8,034,700
Apr 14, 2026
114.65
116.83
114.58
116.44
116.21
8,128,600
Apr 13, 2026
112.34
113.95
112.00
113.92
113.69
5,992,600
Apr 10, 2026
113.00
113.46
112.24
112.89
112.67
5,607,400
Apr 9, 2026
110.82
112.89
110.40
112.74
112.52
6,660,500
Apr 8, 2026
112.25
112.61
110.28
110.82
110.60
14,442,400
Apr 7, 2026
108.11
108.18
106.45
107.77
107.56
8,956,400
Apr 6, 2026
107.93
109.23
107.93
109.04
108.82
6,908,800
Apr 2, 2026
107.46
109.53
107.10
108.15
107.93
9,684,700
Apr 1, 2026
109.69
110.50
108.74
109.80
109.58
14,467,600
Mar 31, 2026
107.23
109.41
106.71
108.98
108.76
19,487,500
Mar 30, 2026
106.61
107.17
105.19
105.66
105.45
10,192,000
Mar 27, 2026
108.31
108.31
105.45
105.68
105.47
10,454,700
Mar 26, 2026
110.05
110.90
108.74
108.83
108.61
7,981,000
Mar 25, 2026
111.16
111.91
110.10
110.73
110.51
9,412,900
Mar 24, 2026
109.04
110.32
108.95
109.68
109.46
9,032,200
Mar 23, 2026
0.216
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
109.78
111.43
109.59
110.12
109.90
14,779,100
Mar 20, 2026
109.43
109.43
107.15
107.74
107.31
12,297,000
Mar 19, 2026
109.63
110.34
108.87
109.70
109.26
12,496,400
Mar 18, 2026
112.50
112.99
110.44
110.57
110.13
10,979,200
Mar 17, 2026
112.78
113.65
112.72
113.18
112.73
6,767,000
Mar 16, 2026
111.79
112.87
111.62
112.20
111.75
9,307,600
Mar 13, 2026
112.17
112.49
110.72
110.86
110.42
11,708,600
Mar 12, 2026
113.12
113.43
111.47
111.52
111.08
12,088,200
Mar 11, 2026
114.83
115.70
113.57
114.14
113.68
10,959,300
Mar 10, 2026
114.61
115.73
113.95
114.44
113.98
11,784,400
Mar 9, 2026
112.94
114.93
110.99
114.59
114.13
16,278,500
Mar 6, 2026
114.78
114.99
113.64
114.44
113.98
16,348,500
Mar 5, 2026
115.92
117.08
115.52
116.55
116.09
14,880,400
Mar 4, 2026
115.09
116.63
114.88
116.39
115.93
11,496,700
Mar 3, 2026
113.10
114.77
111.81
114.36
113.90
20,773,100
Mar 2, 2026
114.03
115.73
113.72
115.42
114.96
18,205,600
Feb 27, 2026
116.01
116.94
115.65
116.86
116.39
9,636,200
Feb 26, 2026
117.23
117.66
116.14
117.05
116.58
9,560,900
Feb 25, 2026
116.98
117.59
116.51
117.09
116.62
8,776,100
Feb 24, 2026
115.40
117.06
115.32
116.74
116.27
11,320,500
Feb 23, 2026
116.64
116.77
113.86
114.99
114.53
14,604,800
Feb 20, 2026
115.93
117.65
115.61
117.45
116.98
16,652,900
Feb 19, 2026
116.33
116.55
115.58
116.24
115.78
9,482,400
Feb 18, 2026
116.11
117.76
115.94
117.02
116.55
9,719,500
Feb 17, 2026
115.98
116.32
114.43
116.04
115.58
9,623,000
Feb 13, 2026
116.00
117.15
115.53
116.18
115.72
10,836,200
Feb 12, 2026
118.41
119.20
115.83
116.13
115.67
16,374,300
Feb 11, 2026
118.45
118.88
117.29
117.76
117.29
10,214,100
Feb 10, 2026
117.76
119.22
117.70
118.33
117.86
9,920,700
Feb 9, 2026
117.43
118.21
116.40
117.55
117.08
10,975,700
Feb 6, 2026
115.69
118.16
115.40
117.99
117.52
20,971,100
Feb 5, 2026
118.55
118.83
117.07
117.51
117.04
13,290,000
Feb 4, 2026
121.10
121.54
119.35
120.10
119.62
13,915,400
Feb 3, 2026
122.08
122.76
119.82
120.99
120.51
12,467,800
Feb 2, 2026
120.74
122.41
120.12
121.97
121.48
8,483,000
Jan 30, 2026
121.26
122.00
120.54
121.17
120.69
11,706,400
Jan 29, 2026
122.47
122.60
120.41
121.19
120.71
12,410,400
Jan 28, 2026
123.09
123.69
121.59
121.77
121.28
8,732,200
Jan 27, 2026
122.74
122.92
121.82
122.69
122.20
4,269,700
Jan 26, 2026
123.06
123.40
122.30
122.32
121.83
4,812,700
Jan 23, 2026
122.48
123.39
122.23
123.13
122.64
6,470,900
Jan 22, 2026
122.13
123.08
121.72
122.62
122.13
6,594,200
Jan 21, 2026
119.41
121.90
119.41
121.40
120.92
11,017,600
Jan 20, 2026
120.28
120.57
118.90
119.12
118.64
9,720,000
Jan 16, 2026
122.76
123.04
121.88
122.30
121.81
7,058,700
Jan 15, 2026
122.87
123.25
122.40
122.70
122.21
7,447,900
Jan 14, 2026
123.39
123.41
121.64
122.25
121.76
10,758,100
Jan 13, 2026
124.53
124.70
123.42
124.21
123.71
9,033,300
Jan 12, 2026
123.87
125.01
123.34
124.52
124.02
8,773,100
Jan 9, 2026
122.92
124.56
122.18
124.41
123.91
13,817,800
Jan 8, 2026
120.58
123.14
120.40
122.92
122.43
12,565,400
Jan 7, 2026
121.26
122.13
120.90
120.90
120.42
11,327,700
Jan 6, 2026
119.53
121.26
119.44
121.07
120.59
17,759,400
Jan 5, 2026
118.95
121.15
118.59
120.30
119.82
17,653,800
Jan 2, 2026
120.08
120.12
117.71
118.35
117.88
16,200,700
Dec 31, 2025
120.44
120.46
119.36
119.41
118.93
4,356,100
Dec 30, 2025
120.61
120.78
120.27
120.36
119.88
4,180,500
Dec 29, 2025
121.56
121.56
120.71
120.85
120.37
6,535,400
Dec 26, 2025
122.43
122.78
121.88
122.05
121.56
4,197,000
Dec 24, 2025
122.28
122.63
121.93
122.59
122.10
2,250,000
Dec 23, 2025
122.27
122.65
121.89
122.17
121.68
9,766,400
Dec 22, 2025
0.241
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
122.36
122.82
122.09
122.34
121.85
8,073,400
Dec 19, 2025
122.37
122.42
121.74
121.85
121.12
9,728,700
Dec 18, 2025
122.22
123.63
122.08
122.34
121.61
11,598,200
Dec 17, 2025
122.03
122.65
120.52
120.52
119.80
10,597,600
Dec 16, 2025
121.66
122.22
121.06
121.93
121.20
12,052,000
Dec 15, 2025
121.72
122.40
121.22
121.73
121.00
12,137,500
Dec 12, 2025
120.51
121.36
119.66
120.70
119.98
7,865,600
Dec 11, 2025
119.72
120.36
119.51
120.18
119.46
5,863,400
Dec 10, 2025
118.12
120.28
118.11
119.71
119.00
9,440,800
Dec 9, 2025
117.51
118.49
117.33
117.98
117.28
5,153,900
Dec 8, 2025
119.25
119.36
117.75
117.99
117.29
6,400,100
Dec 5, 2025
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
119.18
120.09
119.18
119.73
119.02
4,556,800
Dec 4, 2025
119.67
119.79
118.39
119.07
118.36
11,828,800
Dec 3, 2025
118.24
119.81
118.24
119.50
118.78
9,369,800
Dec 2, 2025
118.58
118.67
117.49
118.22
117.52
11,105,800
Dec 1, 2025
117.66
118.96
117.61
118.30
117.59
11,579,800
Nov 28, 2025
117.77
118.40
117.77
118.23
117.53
4,827,200
Nov 26, 2025
117.11
117.74
116.65
117.50
116.80
8,122,200
Nov 25, 2025
114.30
116.89
114.09
116.70
116.00
10,395,400
Nov 24, 2025
113.63
114.93
113.50
114.25
113.57
11,181,800
Nov 21, 2025
111.32
113.85
110.98
112.75
112.08
19,013,200
Nov 20, 2025
113.51
114.75
110.46
110.58
109.92
24,924,400
Nov 19, 2025
113.11
113.11
111.67
112.25
111.59
15,912,200
Nov 18, 2025
113.03
113.62
112.07
112.25
111.58
27,057,400
Nov 17, 2025
114.85
116.14
113.71
114.36
113.68
20,233,600
Nov 14, 2025
114.68
116.51
114.29
115.44
114.76
14,662,200
Nov 13, 2025
118.47
118.86
115.79
116.00
115.31
15,268,400
Nov 12, 2025
120.13
120.25
118.67
118.97
118.26
9,314,200
Nov 11, 2025
119.28
119.89
118.97
119.78
119.06
12,775,400
Nov 10, 2025
119.10
119.67
118.61
119.48
118.77
10,434,800
Nov 7, 2025
117.50
118.31
116.43
117.93
117.23
11,502,000
Nov 6, 2025
119.88
120.04
117.13
117.75
117.04
14,726,000
Nov 5, 2025
119.57
120.71
118.64
120.53
119.81
11,716,200
Nov 4, 2025
119.55
120.44
118.92
119.08
118.37
9,312,600
Nov 3, 2025
121.21
121.50
120.76
121.09
120.37
10,730,800
Oct 31, 2025
120.18
120.64
119.19
119.96
119.25
13,414,400
Oct 30, 2025
117.74
118.65
116.86
116.88
116.18
11,853,400
Oct 29, 2025
120.60
120.61
118.89
119.57
118.86
11,064,000
Oct 28, 2025
120.36
121.46
119.94
120.57
119.85
8,999,400
Oct 27, 2025
120.07
120.97
119.81
120.54
119.82
7,407,800
Oct 24, 2025
119.63
119.92
118.71
118.83
118.12
6,481,600
Oct 23, 2025
117.67
119.33
117.28
119.18
118.47
11,286,800
Oct 22, 2025
119.35
119.43
117.99
118.65
117.94
12,749,600
Oct 21, 2025
118.36
120.04
118.30
119.58
118.87
8,674,600
Oct 20, 2025
117.75
118.29
117.58
118.14
117.44
8,356,400
Oct 17, 2025
116.15
117.49
115.88
117.21
116.51
11,769,800
Oct 16, 2025
117.43
117.76
115.33
116.21
115.52
13,036,800
Oct 15, 2025
117.71
118.50
116.38
117.35
116.65
10,836,000
Oct 14, 2025
115.39
117.84
114.92
117.18
116.48
12,533,600
Oct 13, 2025
115.43
117.11
115.24
116.93
116.23
10,860,200
Oct 10, 2025
117.67
118.21
114.34
114.38
113.69
17,978,200
Oct 9, 2025
117.75
117.79
116.79
117.61
116.91
9,757,600
Oct 8, 2025
118.36
118.56
117.17
118.20
117.50
7,910,200
Oct 7, 2025
119.64
119.64
117.81
117.85
117.15
14,624,000
Oct 6, 2025
119.72
120.12
118.60
119.95
119.24
10,462,800
Oct 3, 2025
120.25
120.44
118.27
118.93
118.22
13,934,400
Oct 2, 2025
121.16
121.35
119.63
119.70
118.99
13,191,400
Oct 1, 2025
119.61
120.94
119.40
120.57
119.85
11,258,000
Sep 30, 2025
120.26
120.38
118.88
119.82
119.11
12,982,000
Sep 29, 2025
120.49
120.79
119.63
120.38
119.66
11,244,600
Sep 26, 2025
118.64
119.93
118.24
119.86
119.14
9,749,400
Sep 25, 2025
119.06
119.10
117.57
118.11
117.41
11,590,800
Sep 24, 2025
119.50
120.01
119.11
119.80
119.09
9,862,000
Sep 23, 2025
120.36
120.46
118.76
118.96
118.25
9,696,400
Sep 22, 2025
0.2125
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2025
120.40
121.01
120.04
120.09
119.37
12,283,600
Sep 19, 2025
120.87
121.24
120.47
120.69
119.76
12,576,200
Sep 18, 2025
121.26
121.32
120.24
120.24
119.31
10,819,800
Sep 17, 2025
121.01
121.70
119.50
120.79
119.85
15,324,000
Sep 16, 2025
120.79
121.23
120.43
121.09
120.16
8,687,400
Sep 15, 2025
121.22
121.39
119.75
120.35
119.42
13,760,200
Sep 12, 2025
118.51
119.49
118.46
119.32
118.40
9,002,800
Sep 11, 2025
116.90
118.78
116.75
118.70
117.78
16,448,800
Sep 10, 2025
118.03
118.03
116.13
116.43
115.54
16,330,400
Sep 9, 2025
117.93
117.97
117.07
117.85
116.94
13,340,200
Sep 8, 2025
118.17
118.35
117.62
118.01
117.10
18,769,200
Sep 5, 2025
118.20
118.93
117.13
117.56
116.65
30,997,000
