Historical Data: XLY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 114.41 | 114.69 | 111.84 | 112.46 | 16213200.0 | -0.84% |
| >>> | 2026-10-15 | 111.94 | 113.56 | 111.70 | 113.41 | 6112000.0 | 1.71% |
| >>> | 2026-10-14 | 111.89 | 112.03 | 110.67 | 111.50 | 8302400.0 | -0.77% |
| >>> | 2026-10-13 | 112.30 | 112.92 | 112.16 | 112.36 | 5684000.0 | 0.08% |
| >>> | 2026-10-12 | 112.71 | 112.86 | 112.10 | 112.27 | 3936600.0 | -0.51% |
| >>> | 2026-10-09 | 112.36 | 112.99 | 112.21 | 112.85 | 6874800.0 | 1.02% |
| >>> | 2026-10-08 | 110.82 | 111.76 | 110.72 | 111.71 | 5696500.0 | 0.31% |
| >>> | 2026-10-07 | 111.03 | 111.51 | 110.58 | 111.36 | 6704400.0 | -0.32% |
| >>> | 2026-10-06 | 110.85 | 111.78 | 110.65 | 111.72 | 5896700.0 | 1.18% |
| >>> | 2026-10-05 | 109.77 | 110.86 | 109.50 | 110.42 | 7061400.0 | 0.35% |
| >>> | 2026-10-02 | 109.89 | 110.64 | 109.61 | 110.04 | 8619400.0 | 1.13% |
| >>> | 2026-10-01 | 109.21 | 109.38 | 107.99 | 108.81 | 7752600.0 | -0.03% |
| >>> | 2026-09-30 | 109.26 | 109.70 | 108.61 | 108.84 | 5635000.0 | -0.28% |
| >>> | 2026-09-29 | 109.35 | 109.57 | 108.68 | 109.15 | 7693300.0 | 0.14% |
| >>> | 2026-09-28 | 109.64 | 109.93 | 108.91 | 109.00 | 6449200.0 | -1.41% |
| >>> | 2026-09-25 | 110.67 | 110.92 | 109.65 | 110.56 | 6128700.0 | 0.22% |
| >>> | 2026-09-24 | 110.16 | 110.90 | 109.62 | 110.32 | 5000300.0 | -0.3% |
| >>> | 2026-09-23 | 111.71 | 112.08 | 110.36 | 110.65 | 6961700.0 | -1.5% |
| >>> | 2026-09-22 | 112.98 | 113.29 | 111.98 | 112.33 | 7643400.0 | 0.09% |
| >>> | 2026-09-21 | 111.54 | 112.61 | 111.12 | 112.23 | 4977200.0 | 1.3% |
| >>> | 2026-09-18 | 111.22 | 111.52 | 110.39 | 110.79 | 5418200.0 | -0.32% |
| >>> | 2026-09-17 | 111.79 | 111.99 | 110.93 | 111.15 | 4508600.0 | 1.1% |
| >>> | 2026-09-16 | 110.86 | 111.22 | 109.39 | 109.94 | 8874600.0 | -0.63% |
| >>> | 2026-09-15 | 112.28 | 112.38 | 110.32 | 110.64 | 12691100.0 | -1.74% |
| >>> | 2026-09-14 | 112.06 | 113.03 | 111.86 | 112.60 | 5276300.0 | -0.32% |
| >>> | 2026-09-11 | 112.87 | 113.25 | 112.55 | 112.96 | 4536700.0 | 0.89% |
| >>> | 2026-09-10 | 111.49 | 112.65 | 111.02 | 111.96 | 5814100.0 | -0.44% |
| >>> | 2026-09-09 | 112.96 | 113.27 | 112.27 | 112.46 | 7683800.0 | -1.34% |
| >>> | 2026-09-08 | 114.47 | 114.63 | 113.75 | 113.99 | 7821200.0 | -0.8% |
| >>> | 2026-09-04 | 115.26 | 115.74 | 114.46 | 114.91 | 5120000.0 | -1.33% |
| >>> | 2026-09-03 | 115.93 | 117.07 | 115.83 | 116.46 | 5658600.0 | 1.39% |
| >>> | 2026-09-02 | 114.99 | 115.11 | 114.25 | 114.86 | 4238600.0 | 0.24% |
| >>> | 2026-09-01 | 115.42 | 115.62 | 114.32 | 114.59 | 5883300.0 | -1.72% |
| >>> | 2026-08-31 | 116.56 | 117.14 | 116.29 | 116.59 | 4912700.0 | -0.53% |
| >>> | 2026-08-28 | 116.71 | 117.57 | 116.38 | 117.21 | 4505600.0 | 1.15% |
| >>> | 2026-08-27 | 116.54 | 116.62 | 115.81 | 115.88 | 5231500.0 | -1.09% |
| >>> | 2026-08-26 | 117.69 | 117.84 | 116.75 | 117.16 | 3271600.0 | -0.67% |
| >>> | 2026-08-25 | 118.41 | 118.57 | 117.75 | 117.95 | 4156100.0 | -0.3% |
| >>> | 2026-08-24 | 118.38 | 118.79 | 118.07 | 118.30 | 4662300.0 | 0.24% |
| >>> | 2026-08-21 | 117.44 | 118.43 | 116.74 | 118.02 | 6561400.0 | 1.15% |
| >>> | 2026-08-20 | 117.05 | 117.40 | 116.38 | 116.68 | 5155600.0 | -1.61% |
| >>> | 2026-08-19 | 116.90 | 119.06 | 116.73 | 118.59 | 7526400.0 | 1.92% |
| >>> | 2026-08-18 | 116.70 | 117.58 | 116.07 | 116.36 | 5287000.0 | -0.33% |
| >>> | 2026-08-17 | 117.96 | 117.96 | 116.49 | 116.75 | 6884900.0 | -1.23% |
| >>> | 2026-08-14 | 118.47 | 119.18 | 118.09 | 118.20 | 3839300.0 | -0.21% |
| >>> | 2026-08-13 | 118.04 | 118.93 | 117.89 | 118.45 | 4521100.0 | 0.48% |
| >>> | 2026-08-12 | 119.32 | 119.32 | 117.55 | 117.89 | 4486900.0 | -1.13% |
| >>> | 2026-08-11 | 119.67 | 119.96 | 119.11 | 119.24 | 3788600.0 | -0.36% |
| >>> | 2026-08-10 | 119.23 | 119.86 | 118.86 | 119.67 | 4466100.0 | -0.16% |
| >>> | 2026-08-07 | 118.52 | 120.44 | 118.50 | 119.86 | 5077300.0 | 1.49% |
| >>> | 2026-08-06 | 118.61 | 118.80 | 117.71 | 118.10 | 4827900.0 | -0.46% |
| >>> | 2026-08-05 | 119.28 | 119.64 | 118.07 | 118.64 | 6117400.0 | 0.3% |
| >>> | 2026-08-04 | 117.53 | 118.57 | 117.12 | 118.29 | 10500800.0 | 0.07% |
| >>> | 2026-08-03 | 117.64 | 119.12 | 117.64 | 118.21 | 10041500.0 | 1.83% |
| >>> | 2026-07-31 | 115.44 | 116.39 | 114.97 | 116.09 | 13158000.0 | 3.29% |
| >>> | 2026-07-30 | 112.17 | 112.80 | 111.46 | 112.39 | 8074000.0 | 0.7% |
| >>> | 2026-07-29 | 111.95 | 113.59 | 111.44 | 111.61 | 7534100.0 | -0.77% |
| >>> | 2026-07-28 | 111.66 | 112.53 | 111.25 | 112.48 | 6017900.0 | 1.48% |
| >>> | 2026-07-27 | 110.87 | 111.36 | 110.30 | 110.84 | 6979100.0 | 1.31% |
| >>> | 2026-07-24 | 109.10 | 109.94 | 108.65 | 109.41 | 8210700.0 | 0.6% |
| >>> | 2026-07-23 | 110.48 | 110.59 | 108.29 | 108.76 | 12650300.0 | -4.61% |
| >>> | 2026-07-22 | 114.90 | 115.23 | 113.82 | 114.02 | 7106000.0 | -0.74% |
| >>> | 2026-07-21 | 114.64 | 115.17 | 114.28 | 114.87 | 6557800.0 | 0.23% |
| >>> | 2026-07-20 | 116.22 | 116.22 | 114.38 | 114.61 | 7804500.0 | -0.72% |
| >>> | 2026-07-17 | 115.91 | 116.87 | 115.32 | 115.44 | 10275100.0 | -1.62% |
| >>> | 2026-07-16 | 117.12 | 118.22 | 116.86 | 117.34 | 6057000.0 | 0.29% |
| >>> | 2026-07-15 | 116.46 | 117.81 | 116.46 | 117.00 | 9073000.0 | 0.95% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice