Consumer Discretionary Select Sector SPDR® Fund (XLY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 118.52 | 120.44 | 118.50 | 119.86 | +1.49% | 5,077,300 |
| 2026-08-06 | 118.61 | 118.80 | 117.71 | 118.10 | -0.46% | 4,827,900 |
| 2026-08-05 | 119.28 | 119.64 | 118.07 | 118.64 | +0.30% | 6,117,400 |
| 2026-08-04 | 117.53 | 118.57 | 117.12 | 118.29 | +0.07% | 10,500,800 |
| 2026-08-03 | 117.64 | 119.12 | 117.64 | 118.21 | +1.83% | 10,041,500 |
| 2026-07-31 | 115.44 | 116.39 | 114.97 | 116.09 | +3.29% | 13,158,000 |
| 2026-07-30 | 112.17 | 112.80 | 111.46 | 112.39 | +0.70% | 8,074,000 |
| 2026-07-29 | 111.95 | 113.59 | 111.44 | 111.61 | -0.77% | 7,534,100 |
| 2026-07-28 | 111.66 | 112.53 | 111.25 | 112.48 | +1.48% | 6,018,139 |
| 2026-07-27 | 110.87 | 111.36 | 110.30 | 110.84 | +1.31% | 6,979,358 |
| 2026-07-24 | 109.10 | 109.94 | 108.65 | 109.41 | +0.60% | 8,210,826 |
| 2026-07-23 | 110.48 | 110.59 | 108.29 | 108.76 | -4.61% | 12,650,403 |
| 2026-07-22 | 114.90 | 115.23 | 113.82 | 114.02 | -0.74% | 7,106,380 |
| 2026-07-21 | 114.64 | 115.17 | 114.28 | 114.87 | +0.23% | 6,557,798 |
| 2026-07-20 | 116.22 | 116.22 | 114.38 | 114.61 | -0.72% | 7,804,561 |
| 2026-07-17 | 115.91 | 116.87 | 115.32 | 115.44 | -1.62% | 10,275,143 |
| 2026-07-16 | 117.12 | 118.22 | 116.86 | 117.34 | +0.29% | 6,057,041 |
| 2026-07-15 | 116.46 | 117.81 | 116.45 | 117.00 | +0.95% | 9,073,173 |
| 2026-07-14 | 116.01 | 116.40 | 115.46 | 115.90 | -0.12% | 6,669,325 |
| 2026-07-13 | 117.20 | 117.52 | 115.62 | 116.04 | -1.02% | 5,984,858 |
| 2026-07-10 | 117.59 | 117.89 | 116.48 | 117.24 | +0.33% | 5,887,298 |
| 2026-07-09 | 114.72 | 116.88 | 114.55 | 116.85 | +1.34% | 8,521,800 |
| 2026-07-08 | 116.31 | 116.32 | 114.44 | 115.30 | -1.78% | 15,042,711 |
| 2026-07-07 | 118.92 | 119.12 | 117.11 | 117.39 | -0.53% | 9,191,388 |
| 2026-07-06 | 117.53 | 118.19 | 116.10 | 118.01 | +0.76% | 9,063,611 |
| 2026-07-02 | 118.63 | 119.21 | 116.58 | 117.12 | -0.82% | 10,884,629 |
| 2026-07-01 | 117.78 | 119.16 | 116.90 | 118.09 | +0.69% | 9,864,277 |
| 2026-06-30 | 116.23 | 117.57 | 116.23 | 117.28 | +0.14% | 5,167,933 |
| 2026-06-29 | 115.21 | 117.54 | 115.04 | 117.12 | +2.40% | 10,587,030 |
| 2026-06-26 | 113.20 | 115.46 | 113.16 | 114.37 | +0.90% | 8,948,980 |
| 2026-06-25 | 114.65 | 115.06 | 113.13 | 113.35 | -1.49% | 7,151,313 |
| 2026-06-24 | 114.15 | 116.96 | 113.93 | 115.07 | +1.15% | 8,301,392 |
| 2026-06-23 | 113.95 | 114.66 | 113.47 | 113.76 | -1.03% | 9,196,184 |
| 2026-06-22 | 115.99 | 116.92 | 114.87 | 114.94 | -1.89% | 7,555,578 |
| 2026-06-18 | 116.65 | 117.66 | 115.54 | 117.16 | +1.45% | 8,728,589 |
| 2026-06-17 | 117.81 | 118.17 | 115.18 | 115.49 | -2.51% | 9,065,846 |
| 2026-06-16 | 118.67 | 119.46 | 118.34 | 118.46 | -0.09% | 6,050,542 |
| 2026-06-15 | 118.61 | 119.51 | 118.31 | 118.57 | +1.69% | 6,590,561 |
| 2026-06-12 | 117.02 | 117.02 | 114.81 | 116.60 | +0.26% | 7,655,293 |
| 2026-06-11 | 114.12 | 116.46 | 113.44 | 116.30 | +2.48% | 8,680,424 |
| 2026-06-10 | 115.46 | 115.68 | 113.38 | 113.49 | -2.05% | 7,515,067 |
| 2026-06-09 | 116.16 | 117.58 | 114.25 | 115.87 | +0.42% | 8,203,595 |
| 2026-06-08 | 114.77 | 116.02 | 114.77 | 115.39 | +0.46% | 6,307,785 |
| 2026-06-05 | 117.40 | 118.10 | 114.57 | 114.86 | -2.05% | 7,699,475 |
| 2026-06-04 | 117.96 | 118.19 | 117.04 | 117.26 | +0.45% | 4,969,936 |
| 2026-06-03 | 116.63 | 117.62 | 116.13 | 116.73 | -0.73% | 6,086,390 |
| 2026-06-02 | 117.52 | 118.27 | 116.56 | 117.59 | -0.51% | 8,219,333 |
| 2026-06-01 | 119.69 | 119.83 | 117.97 | 118.19 | -2.22% | 11,012,185 |
| 2026-05-29 | 121.60 | 122.18 | 120.83 | 120.87 | -0.97% | 7,257,984 |
| 2026-05-28 | 121.10 | 122.19 | 120.57 | 122.06 | +0.42% | 7,584,320 |
| 2026-05-27 | 120.69 | 121.94 | 120.55 | 121.55 | +1.76% | 13,107,971 |
| 2026-05-26 | 119.73 | 120.23 | 118.69 | 119.45 | +0.23% | 5,007,115 |
| 2026-05-22 | 119.16 | 119.87 | 118.97 | 119.18 | +0.40% | 5,289,814 |
| 2026-05-21 | 117.59 | 119.22 | 116.81 | 118.70 | +0.64% | 7,082,359 |
| 2026-05-20 | 115.27 | 117.95 | 114.78 | 117.94 | +2.53% | 12,155,070 |
| 2026-05-19 | 115.13 | 115.31 | 114.19 | 115.03 | -1.11% | 8,578,397 |
| 2026-05-18 | 116.50 | 117.78 | 115.54 | 116.32 | -0.18% | 9,985,229 |
| 2026-05-15 | 117.31 | 117.37 | 116.31 | 116.53 | -1.80% | 10,454,179 |
| 2026-05-14 | 119.01 | 119.68 | 118.56 | 118.67 | -0.04% | 5,966,792 |
| 2026-05-13 | 118.06 | 119.23 | 117.45 | 118.72 | +0.36% | 4,611,751 |
| 2026-05-12 | 119.03 | 119.35 | 117.44 | 118.29 | -0.90% | 6,622,112 |
| 2026-05-11 | 119.38 | 119.86 | 118.51 | 119.37 | +1.10% | 5,829,368 |
| 2026-05-05 | 118.59 | 119.29 | 118.05 | 118.07 | +0.30% | 6,214,640 |
| 2026-05-04 | 118.35 | 119.30 | 117.19 | 117.72 | -0.77% | 10,738,021 |
| 2026-05-01 | 118.61 | 119.77 | 117.82 | 118.63 | +0.24% | 13,071,325 |
| 2026-04-30 | 118.50 | 118.67 | 116.43 | 118.35 | +1.29% | 10,280,790 |
| 2026-04-29 | 116.21 | 117.13 | 116.13 | 116.84 | -0.15% | 8,155,385 |
| 2026-04-28 | 117.45 | 117.79 | 116.87 | 117.01 | -0.70% | 6,740,884 |
| 2026-04-27 | 118.09 | 118.45 | 117.28 | 117.84 | -0.72% | 6,915,987 |
| 2026-04-24 | 118.14 | 118.90 | 117.67 | 118.69 | +0.81% | 5,545,998 |
| 2026-04-23 | 118.22 | 118.85 | 116.67 | 117.74 | -1.00% | 7,530,908 |
| 2026-04-22 | 119.53 | 119.76 | 118.66 | 118.93 | -0.03% | 5,289,873 |
| 2026-04-21 | 120.83 | 120.91 | 118.68 | 118.97 | -0.75% | 7,208,431 |
| 2026-04-20 | 120.14 | 120.40 | 118.84 | 119.87 | -0.45% | 5,450,255 |
| 2026-04-17 | 119.69 | 121.85 | 119.46 | 120.41 | +2.36% | 9,822,163 |
| 2026-04-16 | 118.40 | 118.55 | 117.10 | 117.63 | -0.47% | 5,672,123 |
| 2026-04-15 | 116.53 | 118.44 | 116.15 | 118.18 | +1.49% | 8,034,872 |
| 2026-04-14 | 114.65 | 116.83 | 114.58 | 116.44 | +2.21% | 8,128,618 |
| 2026-04-13 | 112.34 | 113.94 | 112.00 | 113.92 | +0.91% | 5,992,591 |
| 2026-04-10 | 113.00 | 113.46 | 112.24 | 112.89 | +0.13% | 5,607,449 |
| 2026-04-09 | 110.82 | 112.89 | 110.39 | 112.74 | +1.73% | 6,660,503 |
| 2026-04-08 | 112.25 | 112.61 | 110.28 | 110.82 | +2.83% | 14,442,412 |
| 2026-04-07 | 108.11 | 108.18 | 106.45 | 107.77 | -1.16% | 8,956,357 |
| 2026-04-06 | 107.93 | 109.23 | 107.93 | 109.04 | +0.82% | 6,909,176 |
| 2026-04-02 | 107.46 | 109.53 | 107.10 | 108.15 | -1.50% | 9,684,862 |
| 2026-04-01 | 109.69 | 110.50 | 108.73 | 109.80 | +0.75% | 14,467,612 |
| 2026-03-31 | 107.23 | 109.41 | 106.71 | 108.98 | +3.14% | 19,487,551 |
| 2026-03-30 | 106.61 | 107.17 | 105.19 | 105.66 | -0.02% | 10,191,980 |
| 2026-03-27 | 108.31 | 108.31 | 105.44 | 105.68 | -2.89% | 10,454,732 |
| 2026-03-26 | 110.05 | 110.90 | 108.74 | 108.83 | -1.72% | 7,981,025 |
| 2026-03-25 | 111.16 | 111.91 | 110.10 | 110.73 | +0.96% | 9,412,957 |
| 2026-03-24 | 109.04 | 110.31 | 108.95 | 109.68 | -0.40% | 9,032,215 |
| 2026-03-23 | 109.78 | 111.42 | 109.59 | 110.12 | +2.21% | 14,779,090 |
| 2026-03-20 | 109.43 | 109.43 | 107.14 | 107.74 | -1.79% | 12,297,010 |
| 2026-03-19 | 109.63 | 110.34 | 108.87 | 109.70 | -0.79% | 12,496,420 |
| 2026-03-18 | 112.50 | 112.99 | 110.44 | 110.57 | -2.31% | 10,979,170 |
| 2026-03-17 | 112.78 | 113.64 | 112.72 | 113.18 | +0.87% | 6,767,033 |
| 2026-03-16 | 111.79 | 112.87 | 111.62 | 112.20 | +1.21% | 9,307,630 |
| 2026-03-13 | 112.17 | 112.48 | 110.72 | 110.86 | -0.59% | 11,708,590 |
| 2026-03-12 | 113.12 | 113.43 | 111.47 | 111.52 | -2.30% | 12,088,220 |
| 2026-03-11 | 114.83 | 115.69 | 113.57 | 114.14 | -0.26% | 10,960,500 |
| 2026-03-10 | 114.61 | 115.73 | 113.95 | 114.44 | -0.13% | 11,784,400 |
| 2026-03-09 | 112.94 | 114.93 | 110.99 | 114.59 | +0.13% | 16,278,480 |
| 2026-03-06 | 114.78 | 114.99 | 113.64 | 114.44 | -1.81% | 16,348,510 |
| 2026-03-05 | 115.92 | 117.08 | 115.52 | 116.55 | +0.14% | 14,881,570 |
| 2026-03-04 | 115.09 | 116.63 | 114.88 | 116.39 | +1.78% | 11,496,670 |
| 2026-03-03 | 113.10 | 114.77 | 111.81 | 114.36 | -0.92% | 20,773,109 |
| 2026-03-02 | 114.03 | 115.73 | 113.72 | 115.42 | -1.23% | 18,205,770 |
| 2026-02-27 | 116.01 | 116.94 | 115.65 | 116.86 | -0.16% | 9,636,197 |
| 2026-02-26 | 117.23 | 117.66 | 116.14 | 117.05 | -0.03% | 9,560,949 |
| 2026-02-25 | 116.98 | 117.59 | 116.51 | 117.09 | +0.30% | 8,776,481 |
| 2026-02-24 | 115.40 | 117.06 | 115.32 | 116.74 | +1.52% | 11,320,520 |
| 2026-02-23 | 116.64 | 116.77 | 113.86 | 114.99 | -2.09% | 14,604,800 |
| 2026-02-20 | 115.93 | 117.65 | 115.61 | 117.45 | +1.04% | 16,652,930 |
| 2026-02-19 | 116.33 | 116.55 | 115.58 | 116.24 | -0.67% | 9,482,492 |
| 2026-02-18 | 116.11 | 117.75 | 115.94 | 117.02 | +0.84% | 9,719,511 |
| 2026-02-17 | 115.98 | 116.32 | 114.43 | 116.04 | -0.12% | 9,623,012 |
| 2026-02-13 | 116.00 | 117.14 | 115.53 | 116.18 | +0.04% | 10,836,590 |
| 2026-02-12 | 118.41 | 119.20 | 115.83 | 116.13 | -1.38% | 16,374,690 |
| 2026-02-11 | 118.45 | 118.88 | 117.28 | 117.76 | -0.48% | 10,214,130 |
| 2026-02-10 | 117.76 | 119.22 | 117.70 | 118.33 | +0.66% | 9,920,753 |
| 2026-02-09 | 117.43 | 118.21 | 116.40 | 117.55 | -0.37% | 10,975,740 |
| 2026-02-06 | 115.69 | 118.16 | 115.40 | 117.99 | +0.41% | 20,971,381 |
| 2026-02-05 | 118.55 | 118.83 | 117.07 | 117.51 | -2.16% | 13,290,010 |
| 2026-02-04 | 121.10 | 121.54 | 119.35 | 120.10 | -0.74% | 13,915,560 |
| 2026-02-03 | 122.08 | 122.75 | 119.82 | 120.99 | -0.80% | 12,467,810 |
| 2026-02-02 | 120.74 | 122.41 | 120.12 | 121.97 | +0.66% | 8,483,043 |
| 2026-01-30 | 121.26 | 122.00 | 120.54 | 121.17 | -0.02% | 11,706,380 |
| 2026-01-29 | 122.47 | 122.60 | 120.41 | 121.19 | -0.48% | 12,410,380 |
| 2026-01-28 | 123.09 | 123.69 | 121.59 | 121.77 | -0.75% | 8,732,375 |
| 2026-01-27 | 122.74 | 122.92 | 121.82 | 122.69 | +0.30% | 4,270,019 |
| 2026-01-26 | 123.06 | 123.40 | 122.30 | 122.32 | -0.66% | 4,812,744 |
| 2026-01-23 | 122.48 | 123.39 | 122.23 | 123.13 | +0.42% | 6,471,090 |
| 2026-01-22 | 122.13 | 123.08 | 121.72 | 122.62 | +1.00% | 6,594,215 |
| 2026-01-21 | 119.41 | 121.90 | 119.41 | 121.40 | +1.91% | 11,017,700 |
| 2026-01-20 | 120.28 | 120.57 | 118.90 | 119.12 | -2.60% | 9,720,031 |
| 2026-01-16 | 122.76 | 123.04 | 121.88 | 122.30 | -0.33% | 7,058,655 |
| 2026-01-15 | 122.87 | 123.25 | 122.40 | 122.70 | +0.37% | 7,448,084 |
| 2026-01-14 | 123.39 | 123.41 | 121.64 | 122.25 | -1.58% | 10,758,380 |
| 2026-01-13 | 124.53 | 124.70 | 123.42 | 124.21 | -0.25% | 9,033,258 |
| 2026-01-12 | 123.87 | 125.01 | 123.34 | 124.52 | +0.09% | 8,773,125 |
| 2026-01-09 | 122.92 | 124.56 | 122.18 | 124.41 | +1.21% | 13,817,760 |
| 2026-01-08 | 120.58 | 123.14 | 120.40 | 122.92 | +1.67% | 12,565,380 |
| 2026-01-07 | 121.26 | 122.13 | 120.90 | 120.90 | -0.14% | 11,327,780 |
| 2026-01-06 | 119.53 | 121.26 | 119.44 | 121.07 | +0.64% | 17,759,699 |
| 2026-01-05 | 118.95 | 121.15 | 118.59 | 120.30 | +1.65% | 17,653,820 |
| 2026-01-02 | 120.08 | 120.12 | 117.71 | 118.35 | -0.89% | 16,200,890 |
| 2025-12-31 | 120.44 | 120.46 | 119.36 | 119.41 | -0.79% | 4,356,266 |
| 2025-12-30 | 120.61 | 120.78 | 120.27 | 120.36 | -0.41% | 4,180,492 |
| 2025-12-29 | 121.56 | 121.56 | 120.71 | 120.85 | -0.98% | 6,535,427 |
| 2025-12-26 | 122.43 | 122.78 | 121.88 | 122.05 | -0.44% | 4,197,048 |
| 2025-12-24 | 122.28 | 122.63 | 121.92 | 122.59 | +0.34% | 2,250,005 |
| 2025-12-23 | 122.27 | 122.65 | 121.89 | 122.17 | -0.14% | 9,766,443 |
| 2025-12-22 | 122.36 | 122.81 | 122.08 | 122.34 | +0.40% | 8,073,497 |
| 2025-12-19 | 122.37 | 122.42 | 121.74 | 121.85 | -0.40% | 9,729,146 |
| 2025-12-18 | 122.22 | 123.63 | 122.08 | 122.34 | +1.51% | 11,598,160 |
| 2025-12-17 | 122.03 | 122.65 | 120.52 | 120.52 | -1.16% | 10,597,790 |
| 2025-12-16 | 121.66 | 122.22 | 121.06 | 121.93 | +0.16% | 12,052,010 |
| 2025-12-15 | 121.72 | 122.40 | 121.22 | 121.73 | +0.85% | 12,137,600 |
| 2025-12-12 | 120.51 | 121.36 | 119.66 | 120.70 | +0.43% | 7,865,769 |
| 2025-12-11 | 119.72 | 120.36 | 119.51 | 120.18 | +0.39% | 5,863,443 |
| 2025-12-10 | 118.12 | 120.28 | 118.11 | 119.71 | +1.47% | 9,441,040 |
| 2025-12-09 | 117.51 | 118.49 | 117.33 | 117.98 | -0.01% | 5,153,897 |
| 2025-12-08 | 119.25 | 119.36 | 117.75 | 117.99 | -1.45% | 6,400,205 |
| 2025-12-05 | 119.18 | 120.09 | 119.18 | 119.73 | — | 4,556,898 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+7.79%). Worst month: Mar (-5.58%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Consumer Discretionary Select Sector SPDR® Fund's (XLY) latest close?
119.86 on 2026-08-07, from the Closelook data lake's daily price record.
What is XLY's 52-week high and low?
125.01 high and 105.19 low over the trailing 52 weeks, as of 2026-08-07.
What is Consumer Discretionary Select Sector SPDR® Fund's strongest and weakest month historically?
Historically, XLY's strongest calendar month has been Apr (average +7.79%) and its weakest Mar (average -5.58%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 165 daily bars in the Closelook data lake.