Historical Data: XLY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-04-23 | 118.22 | 118.85 | 116.67 | 117.74 | 7519563.0 | -1.0% |
| >>> | 2026-04-22 | 119.53 | 119.76 | 118.66 | 118.93 | 5289900.0 | -0.03% |
| >>> | 2026-04-21 | 120.84 | 120.91 | 118.68 | 118.97 | 7208300.0 | -0.75% |
| >>> | 2026-04-20 | 120.14 | 120.40 | 118.85 | 119.87 | 5450100.0 | -0.45% |
| >>> | 2026-04-17 | 119.69 | 121.85 | 119.46 | 120.41 | 9839500.0 | 2.36% |
| >>> | 2026-04-16 | 118.40 | 118.55 | 117.10 | 117.63 | 5671900.0 | -0.47% |
| >>> | 2026-04-15 | 116.53 | 118.44 | 116.15 | 118.18 | 8034700.0 | 1.49% |
| >>> | 2026-04-14 | 114.65 | 116.83 | 114.58 | 116.44 | 8128600.0 | 2.21% |
| >>> | 2026-04-13 | 112.34 | 113.95 | 112.00 | 113.92 | 5992600.0 | 0.91% |
| >>> | 2026-04-10 | 113.00 | 113.46 | 112.24 | 112.89 | 5607400.0 | 0.13% |
| >>> | 2026-04-09 | 110.82 | 112.89 | 110.40 | 112.74 | 6660500.0 | 1.73% |
| >>> | 2026-04-08 | 112.25 | 112.61 | 110.28 | 110.82 | 14442400.0 | 2.83% |
| >>> | 2026-04-07 | 108.11 | 108.18 | 106.45 | 107.77 | 8956400.0 | -1.16% |
| >>> | 2026-04-06 | 107.93 | 109.23 | 107.93 | 109.04 | 6908800.0 | 0.82% |
| >>> | 2026-04-02 | 107.46 | 109.53 | 107.10 | 108.15 | 9684700.0 | -1.5% |
| >>> | 2026-04-01 | 109.69 | 110.50 | 108.74 | 109.80 | 14467600.0 | 0.75% |
| >>> | 2026-03-31 | 107.23 | 109.41 | 106.71 | 108.98 | 19487500.0 | 3.14% |
| >>> | 2026-03-30 | 106.61 | 107.17 | 105.19 | 105.66 | 10192000.0 | -0.02% |
| >>> | 2026-03-27 | 108.31 | 108.31 | 105.45 | 105.68 | 10454700.0 | -2.89% |
| >>> | 2026-03-26 | 110.05 | 110.90 | 108.74 | 108.83 | 7981000.0 | -1.72% |
| >>> | 2026-03-25 | 111.16 | 111.91 | 110.10 | 110.73 | 9412900.0 | 0.96% |
| >>> | 2026-03-24 | 109.04 | 110.32 | 108.95 | 109.68 | 9032200.0 | -0.4% |
| >>> | 2026-03-23 | 109.78 | 111.43 | 109.59 | 110.12 | 14779100.0 | 2.42% |
| >>> | 2026-03-20 | 109.21 | 109.21 | 106.94 | 107.52 | 12297000.0 | -1.79% |
| >>> | 2026-03-19 | 109.41 | 110.12 | 108.65 | 109.48 | 12496400.0 | -0.79% |
| >>> | 2026-03-18 | 112.27 | 112.76 | 110.22 | 110.35 | 10979200.0 | -2.3% |
| >>> | 2026-03-17 | 112.55 | 113.42 | 112.49 | 112.95 | 6767000.0 | 0.87% |
| >>> | 2026-03-16 | 111.57 | 112.64 | 111.40 | 111.98 | 9307600.0 | 1.01% |
| >>> | 2026-03-13 | 112.17 | 112.49 | 110.72 | 110.86 | 11708600.0 | -0.59% |
| >>> | 2026-03-12 | 113.12 | 113.43 | 111.47 | 111.52 | 12088200.0 | -2.3% |
| >>> | 2026-03-11 | 114.83 | 115.70 | 113.57 | 114.14 | 10959300.0 | -0.26% |
| >>> | 2026-03-10 | 114.61 | 115.73 | 113.95 | 114.44 | 11784400.0 | -0.13% |
| >>> | 2026-03-09 | 112.94 | 114.93 | 110.99 | 114.59 | 16278500.0 | 0.13% |
| >>> | 2026-03-06 | 114.78 | 114.99 | 113.64 | 114.44 | 16348500.0 | -1.81% |
| >>> | 2026-03-05 | 115.92 | 117.08 | 115.52 | 116.55 | 14880400.0 | 0.14% |
| >>> | 2026-03-04 | 115.09 | 116.63 | 114.88 | 116.39 | 11496700.0 | 1.78% |
| >>> | 2026-03-03 | 113.10 | 114.77 | 111.81 | 114.36 | 20773100.0 | -0.92% |
| >>> | 2026-03-02 | 114.03 | 115.73 | 113.72 | 115.42 | 18205600.0 | -1.23% |
| >>> | 2026-02-27 | 116.01 | 116.94 | 115.65 | 116.86 | 9636200.0 | -0.16% |
| >>> | 2026-02-26 | 117.23 | 117.66 | 116.14 | 117.05 | 9560900.0 | -0.03% |
| >>> | 2026-02-25 | 116.98 | 117.59 | 116.51 | 117.09 | 8776100.0 | 0.3% |
| >>> | 2026-02-24 | 115.40 | 117.06 | 115.32 | 116.74 | 11320500.0 | 1.52% |
| >>> | 2026-02-23 | 116.64 | 116.77 | 113.86 | 114.99 | 14604800.0 | -2.09% |
| >>> | 2026-02-20 | 115.93 | 117.65 | 115.61 | 117.45 | 16652900.0 | 1.04% |
| >>> | 2026-02-19 | 116.33 | 116.55 | 115.58 | 116.24 | 9482400.0 | -0.67% |
| >>> | 2026-02-18 | 116.11 | 117.76 | 115.94 | 117.02 | 9719500.0 | 0.84% |
| >>> | 2026-02-17 | 115.98 | 116.32 | 114.43 | 116.04 | 9623000.0 | -0.12% |
| >>> | 2026-02-13 | 116.00 | 117.15 | 115.53 | 116.18 | 10836200.0 | 0.04% |
| >>> | 2026-02-12 | 118.41 | 119.20 | 115.83 | 116.13 | 16374300.0 | -1.38% |
| >>> | 2026-02-11 | 118.45 | 118.88 | 117.29 | 117.76 | 10214100.0 | -0.48% |
| >>> | 2026-02-10 | 117.76 | 119.22 | 117.70 | 118.33 | 9920700.0 | 0.66% |
| >>> | 2026-02-09 | 117.43 | 118.21 | 116.40 | 117.55 | 10975700.0 | -0.37% |
| >>> | 2026-02-06 | 115.69 | 118.16 | 115.40 | 117.99 | 20971100.0 | 0.41% |
| >>> | 2026-02-05 | 118.55 | 118.83 | 117.07 | 117.51 | 13290000.0 | -2.16% |
| >>> | 2026-02-04 | 121.10 | 121.54 | 119.35 | 120.10 | 13915400.0 | -0.74% |
| >>> | 2026-02-03 | 122.08 | 122.76 | 119.82 | 120.99 | 12467800.0 | -0.8% |
| >>> | 2026-02-02 | 120.74 | 122.41 | 120.12 | 121.97 | 8483000.0 | 0.66% |
| >>> | 2026-01-30 | 121.26 | 122.00 | 120.54 | 121.17 | 11706400.0 | -0.02% |
| >>> | 2026-01-29 | 122.47 | 122.60 | 120.41 | 121.19 | 12410400.0 | -0.48% |
| >>> | 2026-01-28 | 123.09 | 123.69 | 121.59 | 121.77 | 8732200.0 | -0.75% |
| >>> | 2026-01-27 | 122.74 | 122.92 | 121.82 | 122.69 | 4269700.0 | 0.3% |
| >>> | 2026-01-26 | 123.06 | 123.40 | 122.30 | 122.32 | 4812700.0 | -0.66% |
| >>> | 2026-01-23 | 122.48 | 123.39 | 122.23 | 123.13 | 6470900.0 | 0.42% |
| >>> | 2026-01-22 | 122.13 | 123.08 | 121.72 | 122.62 | 6594200.0 | 1.0% |
| >>> | 2026-01-21 | 119.41 | 121.90 | 119.41 | 121.40 | 11017600.0 | 1.91% |
| >>> | 2026-01-20 | 120.28 | 120.57 | 118.90 | 119.12 | 9720000.0 | -2.6% |
| >>> | 2026-01-16 | 122.76 | 123.04 | 121.88 | 122.30 | 7058700.0 | -0.33% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice