The highest closing price for XLY last month was $121.09, on November 3. It was down 2.5% for the month. The latest price is $120.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $117.77 | $118.40 | $117.77 | $118.23 | 4,827,160 |
November 26 2025 | $117.11 | $117.74 | $116.65 | $117.50 | 8,122,754 |
November 25 2025 | $114.30 | $116.89 | $114.09 | $116.70 | 10,395,484 |
November 24 2025 | $113.63 | $114.94 | $113.50 | $114.26 | 11,182,036 |
November 21 2025 | $111.32 | $113.85 | $110.98 | $112.75 | 19,013,494 |
November 20 2025 | $113.52 | $114.75 | $110.47 | $110.58 | 24,924,400 |
November 19 2025 | $113.12 | $113.12 | $111.67 | $112.26 | 15,912,168 |
November 18 2025 | $113.03 | $113.62 | $112.08 | $112.25 | 27,057,380 |
November 17 2025 | $114.85 | $116.15 | $113.71 | $114.36 | 20,233,860 |
November 14 2025 | $114.68 | $116.51 | $114.30 | $115.45 | 14,662,322 |
November 13 2025 | $118.47 | $118.85 | $115.79 | $116.00 | 15,268,756 |
November 12 2025 | $120.13 | $120.26 | $118.67 | $118.97 | 9,314,174 |
November 11 2025 | $119.28 | $119.88 | $118.97 | $119.78 | 12,775,430 |
November 10 2025 | $119.10 | $119.67 | $118.62 | $119.48 | 10,435,342 |
November 07 2025 | $117.50 | $118.31 | $116.43 | $117.93 | 11,502,100 |
November 06 2025 | $119.88 | $120.04 | $117.13 | $117.75 | 14,726,092 |
November 05 2025 | $119.57 | $120.72 | $118.65 | $120.53 | 11,716,304 |
November 04 2025 | $119.55 | $120.45 | $118.92 | $119.08 | 9,313,238 |
November 03 2025 | $121.21 | $121.50 | $120.76 | $121.09 | 10,731,474 |
Daily pricing data for XLY dates back to 12/22/1998, and may be incomplete.
