Historical Data: XLY

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2024-07-11 192.35 193.66 188.45 189.02 4479286 -1.27%
>>> 2024-07-10 190.44 191.63 189.33 191.45 2278900 0.75%
>>> 2024-07-09 189.18 191.22 189.05 190.02 1827978 0.33%
>>> 2024-07-08 189.06 190.22 188.87 189.39 1838400 0.05%
>>> 2024-07-05 188.70 189.42 187.76 189.30 1998200 0.81%
>>> 2024-07-03 187.23 188.47 186.96 187.77 2189800 0.64%
>>> 2024-07-02 184.03 186.60 183.86 186.58 2942300 1.95%
>>> 2024-07-01 183.11 183.87 182.07 183.02 3196600 0.34%
>>> 2024-06-28 183.53 184.71 181.47 182.40 3957300 -1.11%
>>> 2024-06-27 183.75 184.47 183.01 184.45 2114100 0.61%
>>> 2024-06-26 180.27 183.70 180.03 183.33 2515900 1.45%
>>> 2024-06-25 181.63 181.63 180.13 180.71 2356400 -0.4%
>>> 2024-06-24 182.64 183.44 181.37 181.44 2538900 -0.64%
>>> 2024-06-21 182.00 182.85 181.14 182.61 4311600 0.84%
>>> 2024-06-20 180.67 181.52 180.13 181.08 2361400 0.13%
>>> 2024-06-18 181.31 181.53 180.24 180.85 2241900 -0.34%
>>> 2024-06-17 178.10 181.91 177.77 181.46 3676600 1.76%
>>> 2024-06-14 179.48 179.48 177.26 178.33 3052800 -0.79%
>>> 2024-06-13 180.83 181.18 179.11 179.75 2613500 0.08%
>>> 2024-06-12 179.32 180.77 178.78 179.61 3978800 1.04%
>>> 2024-06-11 178.15 178.15 176.19 177.76 2783000 -0.26%
>>> 2024-06-10 177.14 178.41 177.14 178.23 1865500 0.32%
>>> 2024-06-07 177.38 178.74 177.33 177.66 2274300 -0.41%
>>> 2024-06-06 177.25 178.46 177.17 178.39 2227800 0.73%
>>> 2024-06-05 176.48 177.10 174.89 177.10 2290900 0.58%
>>> 2024-06-04 175.15 176.79 175.09 176.07 2889900 0.1%
>>> 2024-06-03 176.09 176.67 174.25 175.89 3964500 -0.05%
>>> 2024-05-31 175.11 176.01 173.21 175.97 3420200 0.56%
>>> 2024-05-30 174.47 175.48 174.13 174.99 2248300 0.59%
>>> 2024-05-29 173.80 174.64 173.80 173.96 2172000 -0.66%
>>> 2024-05-28 174.90 175.48 174.17 175.11 2672100 -0.24%
>>> 2024-05-24 174.98 176.09 174.49 175.54 2575100 1.01%
>>> 2024-05-23 177.13 177.13 173.53 173.79 3677300 -1.62%
>>> 2024-05-22 178.08 178.26 175.93 176.65 3166100 -1.04%
>>> 2024-05-21 177.21 178.55 176.54 178.51 2187700 0.64%
>>> 2024-05-20 178.28 178.78 176.95 177.37 2001000 -0.74%
>>> 2024-05-17 177.95 178.73 177.43 178.70 2788700 0.51%
>>> 2024-05-16 178.85 179.12 177.73 177.79 3294600 -0.65%
>>> 2024-05-15 179.48 179.61 177.79 178.95 3591400 0.15%
>>> 2024-05-14 177.58 178.97 177.50 178.68 3022300 0.46%
>>> 2024-05-13 178.87 179.28 177.25 177.87 4071400 -0.13%
>>> 2024-05-10 179.21 179.35 177.73 178.10 2827200 -0.54%
>>> 2024-05-09 177.93 179.50 177.53 179.06 2523000 0.68%
>>> 2024-05-08 176.96 178.12 176.83 177.85 2881600 -0.38%
>>> 2024-05-07 179.69 179.77 178.25 178.52 3150300 -0.72%
>>> 2024-05-06 179.02 179.81 178.50 179.81 3114500 1.07%
>>> 2024-05-03 178.94 179.99 177.60 177.91 4506500 0.67%
>>> 2024-05-02 176.16 177.06 174.42 176.72 4119300 1.26%
>>> 2024-05-01 175.71 177.94 173.63 174.52 7168400 -0.63%
>>> 2024-04-30 178.24 179.08 175.48 175.62 3609200 -2.43%
>>> 2024-04-29 179.53 180.28 178.24 180.00 5154200 2.33%
>>> 2024-04-26 174.94 177.10 174.69 175.91 3332900 0.9%
>>> 2024-04-25 171.55 174.71 170.83 174.34 5350600 0.09%
>>> 2024-04-24 175.12 175.63 172.94 174.19 4474300 0.96%
>>> 2024-04-23 171.48 173.04 170.63 172.54 3944700 1.19%
>>> 2024-04-22 170.12 171.37 168.90 170.51 4475100 0.44%
>>> 2024-04-19 171.26 171.65 169.09 169.76 6790400 -0.88%
>>> 2024-04-18 172.65 173.36 170.79 171.26 4705900 -0.62%
>>> 2024-04-17 174.01 174.19 171.62 172.33 6208400 -0.49%
>>> 2024-04-16 173.26 174.14 172.35 173.17 6435400 -0.57%
>>> 2024-04-15 178.40 178.53 174.00 174.16 5568400 -1.67%
>>> 2024-04-12 178.63 178.75 176.53 177.11 5364500 -1.62%
>>> 2024-04-11 179.20 180.68 177.70 180.03 4216700 0.81%
>>> 2024-04-10 178.44 179.32 177.76 178.59 5403000 -1.54%
>>> 2024-04-09 181.43 181.49 179.88 181.39 4281100 0.47%
>>> 2024-04-08 179.90 181.13 179.76 180.54 4147900 0.95%
>>> 2024-04-05 178.44 180.00 178.07 178.84 5040900 0.56%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice