Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 179.61 | 1.85 | 1.04% | 179.32 | 180.77 | 178.78 | 3,794,565 |
| Jun 11 2024 | 177.76 | -0.47 | -0.26% | 178.15 | 178.15 | 176.19 | 2,545,009 |
| Jun 10 2024 | 178.23 | 0.57 | 0.32% | 177.14 | 178.41 | 177.14 | 1,826,316 |
| Jun 07 2024 | 177.66 | -0.73 | -0.41% | 177.38 | 178.74 | 177.325 | 2,237,230 |
| Jun 06 2024 | 178.39 | 1.29 | 0.73% | 177.25 | 178.46 | 177.17 | 2,119,646 |
| Jun 05 2024 | 177.10 | 1.03 | 0.58% | 176.48 | 177.10 | 174.89 | 2,205,115 |
| Jun 04 2024 | 176.07 | 0.18 | 0.10% | 175.15 | 176.785 | 175.01 | 2,696,232 |
| Jun 03 2024 | 175.89 | -0.08 | -0.05% | 176.09 | 176.67 | 174.25 | 3,964,489 |
| May 31 2024 | 175.97 | 0.98 | 0.56% | 175.11 | 176.01 | 173.21 | 3,420,217 |
| May 30 2024 | 174.99 | 1.03 | 0.59% | 174.47 | 175.48 | 174.13 | 2,195,085 |
| May 29 2024 | 173.96 | -1.15 | -0.66% | 173.80 | 174.635 | 173.80 | 2,124,439 |
| May 28 2024 | 175.11 | -0.43 | -0.24% | 174.90 | 175.48 | 174.17 | 2,575,974 |
| May 24 2024 | 175.54 | 1.75 | 1.01% | 174.98 | 176.09 | 174.49 | 2,507,185 |
| May 23 2024 | 173.79 | -2.86 | -1.62% | 177.13 | 177.13 | 173.525 | 3,486,564 |
| May 22 2024 | 176.65 | -1.86 | -1.04% | 178.08 | 178.26 | 175.93 | 2,935,090 |
| May 21 2024 | 178.51 | 1.14 | 0.64% | 177.21 | 178.55 | 176.54 | 2,145,819 |
| May 20 2024 | 177.37 | -1.33 | -0.74% | 178.28 | 178.78 | 176.9458 | 1,946,424 |
| May 17 2024 | 178.70 | 0.91 | 0.51% | 177.95 | 178.73 | 177.43 | 2,475,642 |
| May 16 2024 | 177.79 | -1.16 | -0.65% | 178.85 | 179.12 | 177.725 | 3,198,424 |
| May 15 2024 | 178.95 | 0.27 | 0.15% | 179.48 | 179.61 | 177.79 | 3,543,245 |
| May 14 2024 | 178.68 | 0.81 | 0.46% | 177.58 | 178.965 | 177.50 | 2,977,442 |
| May 13 2024 | 177.87 | -0.23 | -0.13% | 178.87 | 179.28 | 177.25 | 4,003,599 |
| May 10 2024 | 178.10 | -0.96 | -0.54% | 179.21 | 179.35 | 177.73 | 2,780,132 |
| May 09 2024 | 179.06 | 1.21 | 0.68% | 177.93 | 179.50 | 177.53 | 2,467,418 |
| May 08 2024 | 177.85 | -0.67 | -0.38% | 176.96 | 178.12 | 176.83 | 2,881,322 |
| May 07 2024 | 178.52 | -1.29 | -0.72% | 179.69 | 179.77 | 178.25 | 3,043,756 |
| May 06 2024 | 179.81 | 1.90 | 1.07% | 179.02 | 179.81 | 178.495 | 2,907,345 |
| May 03 2024 | 177.91 | 1.19 | 0.67% | 178.94 | 179.99 | 177.60 | 4,253,906 |
| May 02 2024 | 176.72 | 2.20 | 1.26% | 176.16 | 177.06 | 174.42 | 4,018,434 |
| May 01 2024 | 174.52 | -1.10 | -0.63% | 175.71 | 177.94 | 173.63 | 7,058,645 |
| Apr 30 2024 | 175.62 | -4.38 | -2.43% | 178.24 | 179.08 | 175.48 | 3,609,370 |
| Apr 29 2024 | 180.00 | 4.09 | 2.33% | 179.53 | 180.28 | 178.24 | 4,981,117 |
| Apr 26 2024 | 175.91 | 1.57 | 0.90% | 174.94 | 177.10 | 174.69 | 3,207,240 |
| Apr 25 2024 | 174.34 | 0.15 | 0.09% | 171.55 | 174.71 | 170.825 | 4,775,313 |
| Apr 24 2024 | 174.19 | 1.65 | 0.96% | 175.12 | 175.63 | 172.94 | 4,324,996 |
| Apr 23 2024 | 172.54 | 2.03 | 1.19% | 171.48 | 173.04 | 170.63 | 3,742,203 |
| Apr 22 2024 | 170.51 | 0.75 | 0.44% | 170.12 | 171.37 | 168.90 | 4,475,153 |
| Apr 19 2024 | 169.76 | -1.50 | -0.88% | 171.26 | 171.65 | 169.085 | 6,530,728 |
| Apr 18 2024 | 171.26 | -1.07 | -0.62% | 172.65 | 173.3633 | 170.79 | 4,465,909 |
| Apr 17 2024 | 172.33 | -0.84 | -0.49% | 174.01 | 174.185 | 171.62 | 5,970,953 |
| Apr 16 2024 | 173.17 | -0.99 | -0.57% | 173.26 | 174.14 | 172.35 | 5,822,124 |
| Apr 15 2024 | 174.16 | -2.95 | -1.67% | 178.40 | 178.54 | 173.995 | 5,482,095 |
| Apr 12 2024 | 177.11 | -2.92 | -1.62% | 178.63 | 178.75 | 176.53 | 5,273,460 |
| Apr 11 2024 | 180.03 | 1.44 | 0.81% | 179.20 | 180.675 | 177.70 | 3,937,317 |
| Apr 10 2024 | 178.59 | -2.80 | -1.54% | 178.44 | 179.32 | 177.76 | 5,308,611 |
| Apr 09 2024 | 181.39 | 0.85 | 0.47% | 181.43 | 181.49 | 179.88 | 4,327,924 |
| Apr 08 2024 | 180.54 | 1.70 | 0.95% | 179.90 | 181.13 | 179.76 | 4,073,691 |
| Apr 05 2024 | 178.84 | 0.99 | 0.56% | 178.44 | 180.00 | 178.07 | 4,995,548 |
| Apr 04 2024 | 177.85 | -2.11 | -1.17% | 181.32 | 181.995 | 177.825 | 4,398,907 |
| Apr 03 2024 | 179.96 | 0.13 | 0.07% | 178.82 | 180.59 | 178.82 | 4,663,114 |
| Apr 02 2024 | 179.83 | -2.69 | -1.47% | 179.58 | 179.92 | 179.02 | 5,687,017 |
| Apr 01 2024 | 182.52 | -1.37 | -0.75% | 184.09 | 184.29 | 181.85 | 4,533,621 |
| Mar 28 2024 | 183.89 | -0.57 | -0.31% | 184.23 | 184.77 | 183.83 | 2,932,156 |
| Mar 27 2024 | 184.46 | 2.11 | 1.16% | 183.77 | 184.48 | 182.87 | 2,881,352 |
| Mar 26 2024 | 182.35 | 0.23 | 0.13% | 183.29 | 184.05 | 182.225 | 2,665,308 |
| Mar 25 2024 | 182.12 | -0.60 | -0.33% | 182.01 | 183.06 | 182.01 | 2,795,193 |
| Mar 22 2024 | 182.72 | -1.61 | -0.87% | 182.41 | 183.205 | 182.03 | 2,808,886 |
| Mar 21 2024 | 184.33 | 1.07 | 0.58% | 184.54 | 185.22 | 184.24 | 3,572,495 |
| Mar 20 2024 | 183.26 | 2.69 | 1.49% | 180.92 | 183.29 | 180.77 | 4,248,420 |
| Mar 19 2024 | 180.57 | 1.55 | 0.87% | 178.98 | 180.66 | 178.73 | 3,812,088 |
| Mar 18 2024 | 179.02 | 0.97 | 0.54% | 179.45 | 179.87 | 178.20 | 4,215,075 |
| Mar 15 2024 | 178.05 | -1.79 | -1.00% | 178.63 | 179.84 | 177.565 | 4,838,069 |
