The highest closing price for XLY last month was $119.86, on August 7. It was down 0.9% for the month. The latest price is $114.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $116.56 | $117.14 | $116.29 | $116.59 | 4,912,700 |
August 28 2026 | $116.71 | $117.57 | $116.38 | $117.21 | 4,505,600 |
August 27 2026 | $116.54 | $116.62 | $115.81 | $115.88 | 5,231,500 |
August 26 2026 | $117.69 | $117.84 | $116.75 | $117.16 | 3,271,600 |
August 25 2026 | $118.41 | $118.57 | $117.75 | $117.95 | 4,156,401 |
August 24 2026 | $118.38 | $118.79 | $118.07 | $118.30 | 4,662,421 |
August 21 2026 | $117.44 | $118.43 | $116.74 | $118.02 | 6,561,400 |
August 20 2026 | $117.05 | $117.40 | $116.38 | $116.68 | 5,155,600 |
August 19 2026 | $116.90 | $119.06 | $116.73 | $118.59 | 7,526,400 |
August 18 2026 | $116.70 | $117.58 | $116.07 | $116.36 | 5,287,000 |
August 17 2026 | $117.96 | $117.96 | $116.49 | $116.75 | 6,884,900 |
August 14 2026 | $118.47 | $119.18 | $118.09 | $118.20 | 3,839,300 |
August 13 2026 | $118.04 | $118.93 | $117.89 | $118.45 | 4,521,100 |
August 12 2026 | $119.32 | $119.32 | $117.55 | $117.89 | 4,486,900 |
August 11 2026 | $119.67 | $119.96 | $119.11 | $119.24 | 3,788,600 |
August 10 2026 | $119.23 | $119.86 | $118.86 | $119.67 | 4,466,100 |
August 07 2026 | $118.52 | $120.44 | $118.50 | $119.86 | 5,077,300 |
August 06 2026 | $118.61 | $118.80 | $117.71 | $118.10 | 4,827,900 |
August 05 2026 | $119.28 | $119.64 | $118.07 | $118.64 | 6,117,400 |
August 04 2026 | $117.53 | $118.57 | $117.12 | $118.29 | 10,500,800 |
August 03 2026 | $117.64 | $119.12 | $117.64 | $118.21 | 10,041,500 |
Daily pricing data for XLY dates back to 12/22/1998, and may be incomplete.