State Street Consumer Disc Sel Sect SPDR ETF (XLY)
118.28
+0.26
(+0.22%)
USD |
NYSEARCA |
Aug 24, 16:00
118.28
0.00 (0.00%)
After-Hours: 20:00
XLY Price : 118.28 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 117.44 | 118.43 | 116.74 | 118.02 | 6.561M |
| Aug 20, 2026 | 117.05 | 117.40 | 116.38 | 116.68 | 5.156M |
| Aug 19, 2026 | 116.90 | 119.06 | 116.73 | 118.59 | 7.526M |
| Aug 18, 2026 | 116.70 | 117.58 | 116.07 | 116.36 | 5.287M |
| Aug 17, 2026 | 117.96 | 117.96 | 116.49 | 116.75 | 6.885M |
| Aug 14, 2026 | 118.47 | 119.18 | 118.09 | 118.20 | 3.839M |
| Aug 13, 2026 | 118.04 | 118.93 | 117.88 | 118.45 | 4.521M |
| Aug 12, 2026 | 119.32 | 119.32 | 117.55 | 117.89 | 4.487M |
| Aug 11, 2026 | 119.67 | 119.96 | 119.11 | 119.24 | 3.789M |
| Aug 10, 2026 | 119.22 | 119.86 | 118.86 | 119.67 | 4.466M |
| Aug 07, 2026 | 118.52 | 120.44 | 118.50 | 119.86 | 5.077M |
| Aug 06, 2026 | 118.61 | 118.80 | 117.70 | 118.10 | 4.828M |
| Aug 05, 2026 | 119.28 | 119.64 | 118.07 | 118.64 | 6.117M |
| Aug 04, 2026 | 117.53 | 118.56 | 117.12 | 118.29 | 10.50M |
| Aug 03, 2026 | 117.64 | 119.12 | 117.64 | 118.21 | 10.04M |
| Jul 31, 2026 | 115.44 | 116.39 | 114.97 | 116.09 | 13.16M |
| Jul 30, 2026 | 112.17 | 112.80 | 111.46 | 112.39 | 8.075M |
| Jul 29, 2026 | 111.95 | 113.59 | 111.44 | 111.61 | 7.534M |
| Jul 28, 2026 | 111.66 | 112.53 | 111.25 | 112.48 | 6.018M |
| Jul 27, 2026 | 110.87 | 111.36 | 110.30 | 110.84 | 6.979M |
| Jul 24, 2026 | 109.10 | 109.94 | 108.65 | 109.41 | 8.211M |
| Jul 23, 2026 | 110.48 | 110.59 | 108.29 | 108.76 | 12.65M |
| Jul 22, 2026 | 114.90 | 115.23 | 113.82 | 114.02 | 7.106M |
| Jul 21, 2026 | 114.64 | 115.17 | 114.28 | 114.87 | 6.558M |
| Jul 20, 2026 | 116.22 | 116.22 | 114.38 | 114.61 | 7.805M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median