The highest closing price for XLY last month was $226.55, on July 23. It was up 2.9% for the month. The latest price is $229.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $224.28 | $224.66 | $221.13 | $221.43 | 6,864,312 |
July 30 2025 | $224.95 | $225.36 | $221.95 | $223.20 | 6,873,004 |
July 29 2025 | $226.22 | $226.26 | $224.12 | $224.62 | 5,506,397 |
July 28 2025 | $225.74 | $227.34 | $225.03 | $226.18 | 5,666,433 |
July 25 2025 | $223.92 | $225.21 | $223.36 | $224.87 | 6,134,108 |
July 24 2025 | $223.52 | $224.82 | $222.33 | $222.80 | 7,574,180 |
July 23 2025 | $226.00 | $226.89 | $225.73 | $226.55 | 5,041,597 |
July 22 2025 | $223.93 | $225.90 | $223.30 | $225.48 | 5,490,014 |
July 21 2025 | $222.92 | $224.06 | $222.75 | $223.22 | 4,904,235 |
July 18 2025 | $221.33 | $222.28 | $221.00 | $222.17 | 5,623,184 |
July 17 2025 | $219.62 | $220.57 | $219.25 | $220.22 | 3,871,241 |
July 16 2025 | $219.45 | $219.93 | $217.47 | $219.47 | 6,991,464 |
July 15 2025 | $222.39 | $222.92 | $218.98 | $219.07 | 5,066,960 |
July 14 2025 | $221.48 | $222.32 | $220.84 | $222.25 | 3,646,138 |
July 11 2025 | $220.78 | $221.90 | $219.87 | $221.43 | 3,345,436 |
July 10 2025 | $219.42 | $221.91 | $219.19 | $221.37 | 3,784,335 |
July 09 2025 | $218.63 | $219.58 | $217.81 | $218.95 | 2,432,694 |
July 08 2025 | $218.90 | $219.31 | $217.49 | $217.66 | 3,427,499 |
July 07 2025 | $218.19 | $219.30 | $217.02 | $218.40 | 5,040,790 |
July 03 2025 | $221.00 | $221.84 | $220.42 | $221.21 | 3,452,353 |
July 02 2025 | $219.65 | $220.48 | $218.26 | $220.01 | 6,218,261 |
July 01 2025 | $215.24 | $219.18 | $214.72 | $218.26 | 6,542,717 |
Daily pricing data for XLY dates back to 12/22/1998, and may be incomplete.
