The highest closing price for XLY all-time was $121.09, on November 3. The latest price is $120.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $117.66 | $120.36 | $117.33 | $120.18 | 75,150,569 |
November 2025 | $121.21 | $121.50 | $110.47 | $118.23 | 262,113,968 |
October 2025 | $119.62 | $121.46 | $114.34 | $119.97 | 258,438,166 |
September 2025 | $114.20 | $121.49 | $113.95 | $119.82 | 296,675,100 |
August 2025 | $108.07 | $117.06 | $107.19 | $115.67 | 243,807,378 |
July 2025 | $107.43 | $113.47 | $107.17 | $110.52 | 226,994,704 |
June 2025 | $106.18 | $109.31 | $103.45 | $108.47 | 172,363,930 |
May 2025 | $98.74 | $108.67 | $97.96 | $106.49 | 158,265,438 |
April 2025 | $98.22 | $101.85 | $86.21 | $98.25 | 258,179,338 |
March 2025 | $107.89 | $108.46 | $95.21 | $98.35 | 199,673,118 |
February 2025 | $112.82 | $115.25 | $105.13 | $107.27 | 118,188,368 |
January 2025 | $111.48 | $117.15 | $108.43 | $115.32 | 115,023,732 |
December 2024 | $110.98 | $119.12 | $110.48 | $111.43 | 147,180,828 |
November 2024 | $99.40 | $110.23 | $98.61 | $110.21 | 121,709,536 |
October 2024 | $99.27 | $100.68 | $95.70 | $97.61 | 119,320,190 |
September 2024 | $92.31 | $100.09 | $90.20 | $99.33 | 117,210,888 |
August 2024 | $92.80 | $93.07 | $82.36 | $92.57 | 140,572,806 |
July 2024 | $90.59 | $96.37 | $89.07 | $92.76 | 119,268,082 |
June 2024 | $86.93 | $91.38 | $86.02 | $90.24 | 108,031,302 |
May 2024 | $86.74 | $88.86 | $85.51 | $86.87 | 142,359,756 |
April 2024 | $90.88 | $90.98 | $83.38 | $86.70 | 219,036,720 |
March 2024 | $90.76 | $91.44 | $87.47 | $90.78 | 166,752,868 |
February 2024 | $84.59 | $91.05 | $84.29 | $90.84 | 197,731,588 |
January 2024 | $87.81 | $87.85 | $83.61 | $84.19 | 203,977,492 |
December 2023 | $82.64 | $89.75 | $82.48 | $88.08 | 199,477,938 |
Daily pricing data for XLY dates back to 12/22/1998, and may be incomplete.
