The highest closing price for XLY all-time was $238.32, on December 17. The latest price is $176.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $197.21 | $204.49 | $173.10 | $176.34 | 59,089,113 |
March 2025 | $216.62 | $217.77 | $191.16 | $197.46 | 99,836,559 |
February 2025 | $226.52 | $231.39 | $211.08 | $215.37 | 59,094,184 |
January 2025 | $223.82 | $235.20 | $217.70 | $231.53 | 57,511,866 |
December 2024 | $222.83 | $239.17 | $221.83 | $223.73 | 73,590,414 |
November 2024 | $199.58 | $221.32 | $197.99 | $221.27 | 60,854,768 |
October 2024 | $199.32 | $202.14 | $192.14 | $195.98 | 59,660,095 |
September 2024 | $185.33 | $200.96 | $181.10 | $199.44 | 58,605,444 |
August 2024 | $186.32 | $186.87 | $165.37 | $185.87 | 70,286,403 |
July 2024 | $181.89 | $193.49 | $178.84 | $186.24 | 59,634,041 |
June 2024 | $174.54 | $183.48 | $172.71 | $181.18 | 54,015,651 |
May 2024 | $174.16 | $178.40 | $171.68 | $174.42 | 71,179,878 |
April 2024 | $182.47 | $182.67 | $167.41 | $174.07 | 109,518,360 |
March 2024 | $182.23 | $183.59 | $175.62 | $182.27 | 83,376,434 |
February 2024 | $169.84 | $182.81 | $169.24 | $182.39 | 98,865,794 |
January 2024 | $176.30 | $176.37 | $167.86 | $169.05 | 101,988,746 |
December 2023 | $165.92 | $180.19 | $165.59 | $176.85 | 99,738,969 |
November 2023 | $151.04 | $169.41 | $149.86 | $166.63 | 116,846,080 |
October 2023 | $157.98 | $161.99 | $145.95 | $150.16 | 144,345,478 |
September 2023 | $169.19 | $172.69 | $154.74 | $158.93 | 102,890,092 |
August 2023 | $170.37 | $172.09 | $158.60 | $168.24 | 91,637,247 |
July 2023 | $169.03 | $175.22 | $165.93 | $171.22 | 100,871,417 |
June 2023 | $148.99 | $167.88 | $147.95 | $167.35 | 107,352,619 |
May 2023 | $145.07 | $151.61 | $141.67 | $149.12 | 93,743,244 |
April 2023 | $145.75 | $146.57 | $140.24 | $145.43 | 85,540,356 |
Daily pricing data for XLY dates back to 12/22/1998, and may be incomplete.
