MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XLY — State Street Consumer Discretionary Select Sector SPDR ETF
NYSE ArcaState Street Consumer Discretionary Select Sector SPDR ETF
$111.70
+0.34(+0.31%)
- O
- 110.82
- H
- 111.76
- L
- 110.72
- V
- 5.68M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$111.70
Period Return+13.02%
Period High$125.01
Period Low$95.82
Avg Daily Volume9.60M
Total Trading Days365
XLY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $110.82 | $111.76 | $110.72 | $111.70 | +$0.34 | +0.31% | 5,684,726 | $111.35 | $110.72 $111.76 |
| Oct 7, 2026 | $111.03 | $111.51 | $110.58 | $111.36 | $-0.36 | -0.32% | 6,704,234 | $111.24 | $110.58 $111.51 |
| Oct 6, 2026 | $110.85 | $111.78 | $110.65 | $111.72 | +$1.30 | +1.18% | 5,897,247 | $111.51 | $110.65 $111.78 |
| Oct 5, 2026 | $109.77 | $110.86 | $109.50 | $110.42 | +$0.38 | +0.35% | 7,061,608 | $110.35 | $109.50 $110.86 |
| Oct 2, 2026 | $109.89 | $110.64 | $109.61 | $110.04 | +$1.23 | +1.13% | 8,619,442 | $110.14 | $109.61 $110.64 |
| Oct 1, 2026 | $109.21 | $109.38 | $107.99 | $108.81 | $-0.03 | -0.03% | 7,752,593 | $108.70 | $107.99 $109.38 |
| Sep 30, 2026 | $109.26 | $109.70 | $108.61 | $108.84 | $-0.31 | -0.28% | 5,636,004 | $109.12 | $108.61 $109.70 |
| Sep 29, 2026 | $109.35 | $109.57 | $108.68 | $109.15 | +$0.15 | +0.14% | 7,693,319 | $109.01 | $108.68 $109.57 |
| Sep 28, 2026 | $109.64 | $109.93 | $108.91 | $109.00 | $-1.56 | -1.41% | 6,449,248 | $109.29 | $108.91 $109.93 |
| Sep 25, 2026 | $110.67 | $110.92 | $109.65 | $110.56 | +$0.24 | +0.22% | 6,128,754 | $110.41 | $109.65 $110.92 |
| Sep 24, 2026 | $110.16 | $110.90 | $109.62 | $110.32 | $-0.33 | -0.30% | 5,000,439 | $110.31 | $109.62 $110.90 |
| Sep 23, 2026 | $111.71 | $112.08 | $110.36 | $110.65 | $-1.68 | -1.50% | 6,961,759 | $110.82 | $110.36 $112.08 |
| Sep 22, 2026 | $112.98 | $113.29 | $111.98 | $112.33 | +$0.10 | +0.09% | 7,643,444 | $112.52 | $111.98 $113.29 |
| Sep 21, 2026 | $111.54 | $112.61 | $111.12 | $112.23 | +$1.20 | +1.08% | 4,977,191 | $112.04 | $111.12 $112.61 |
| Sep 18, 2026 | $111.46 | $111.77 | $110.63 | $111.03 | $-0.36 | -0.32% | 5,418,889 | $111.14 | $110.63 $111.77 |
| Sep 17, 2026 | $112.04 | $112.24 | $111.17 | $111.39 | +$1.21 | +1.10% | 4,508,652 | $111.60 | $111.17 $112.24 |
| Sep 16, 2026 | $111.10 | $111.46 | $109.63 | $110.18 | $-0.70 | -0.63% | 8,875,133 | $110.49 | $109.63 $111.46 |
| Sep 15, 2026 | $112.53 | $112.63 | $110.56 | $110.88 | $-1.97 | -1.75% | 12,691,189 | $111.04 | $110.56 $112.63 |
| Sep 14, 2026 | $112.31 | $113.28 | $112.11 | $112.85 | $-0.11 | -0.10% | 5,276,402 | $112.84 | $112.11 $113.28 |
| Sep 11, 2026 | $112.87 | $113.25 | $112.55 | $112.96 | +$1.00 | +0.89% | 4,536,751 | $112.93 | $112.55 $113.25 |
| Sep 10, 2026 | $111.49 | $112.65 | $111.02 | $111.96 | $-0.50 | -0.44% | 5,814,604 | $112.06 | $111.02 $112.65 |
| Sep 9, 2026 | $112.96 | $113.27 | $112.27 | $112.46 | $-1.53 | -1.34% | 7,683,858 | $112.62 | $112.27 $113.27 |
| Sep 8, 2026 | $114.47 | $114.63 | $113.75 | $113.99 | $-0.92 | -0.80% | 7,821,202 | $114.12 | $113.75 $114.63 |
| Sep 4, 2026 | $115.26 | $115.74 | $114.46 | $114.91 | $-1.55 | -1.33% | 5,120,236 | $114.90 | $114.46 $115.74 |
| Sep 3, 2026 | $115.93 | $117.07 | $115.83 | $116.46 | +$1.60 | +1.39% | 5,658,703 | $116.52 | $115.83 $117.07 |
| Sep 2, 2026 | $114.99 | $115.11 | $114.25 | $114.86 | +$0.27 | +0.24% | 4,238,603 | $114.77 | $114.25 $115.11 |
| Sep 1, 2026 | $115.42 | $115.62 | $114.32 | $114.59 | $-2.00 | -1.72% | 5,883,311 | $114.81 | $114.32 $115.62 |
| Aug 31, 2026 | $116.56 | $117.14 | $116.29 | $116.59 | $-0.62 | -0.53% | 4,912,744 | $116.67 | $116.29 $117.14 |
| Aug 28, 2026 | $116.71 | $117.57 | $116.38 | $117.21 | +$1.33 | +1.15% | 4,505,756 | $116.98 | $116.38 $117.57 |
| Aug 27, 2026 | $116.54 | $116.62 | $115.81 | $115.88 | $-1.28 | -1.09% | 5,231,609 | $116.13 | $115.81 $116.62 |