XLY has returned 47.3% since November 1, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of September 14 2026 | $112.31 | $113.28 | $109.63 | $110.18 | 26,803,152 |
Week of September 07 2026 | $114.47 | $114.63 | $111.02 | $112.96 | 25,855,800 |
Week of August 31 2026 | $116.56 | $117.14 | $114.25 | $114.91 | 25,813,200 |
Week of August 24 2026 | $118.38 | $118.79 | $115.81 | $117.21 | 21,827,522 |
Week of August 17 2026 | $117.96 | $119.06 | $116.07 | $118.02 | 31,415,300 |
Week of August 10 2026 | $119.23 | $119.96 | $117.55 | $118.20 | 21,102,000 |
Week of August 03 2026 | $117.64 | $120.44 | $117.12 | $119.86 | 36,564,900 |
Week of July 27 2026 | $110.87 | $116.39 | $110.30 | $116.09 | 41,763,597 |
Week of July 20 2026 | $116.22 | $116.22 | $108.29 | $109.41 | 42,329,968 |
Week of July 13 2026 | $117.20 | $118.22 | $115.32 | $115.44 | 38,059,540 |
Week of July 06 2026 | $117.53 | $119.12 | $114.44 | $117.24 | 47,706,808 |
Week of June 29 2026 | $115.21 | $119.21 | $115.04 | $117.12 | 36,503,869 |
Week of June 22 2026 | $115.99 | $116.96 | $113.13 | $114.37 | 41,153,447 |
Week of June 15 2026 | $118.37 | $119.27 | $114.95 | $116.92 | 30,435,538 |
Week of June 08 2026 | $114.54 | $117.35 | $113.15 | $116.36 | 38,362,164 |
Week of June 01 2026 | $119.45 | $119.59 | $114.34 | $114.63 | 37,987,324 |
Week of May 25 2026 | $119.49 | $121.94 | $118.45 | $120.63 | 32,974,707 |
Week of May 18 2026 | $116.26 | $119.63 | $113.96 | $118.94 | 43,090,869 |
Week of May 11 2026 | $119.14 | $119.62 | $116.07 | $116.29 | 33,484,203 |
Week of May 04 2026 | $118.11 | $120.88 | $116.95 | $119.96 | 41,368,124 |
Week of April 27 2026 | $117.85 | $119.53 | $115.89 | $118.39 | 45,164,376 |
Week of April 20 2026 | $119.90 | $120.66 | $116.43 | $118.45 | 31,025,465 |
Week of April 13 2026 | $112.11 | $121.60 | $111.77 | $120.17 | 37,667,908 |
Week of April 06 2026 | $107.71 | $113.23 | $106.23 | $112.66 | 42,575,895 |
Week of March 30 2026 | $106.39 | $110.28 | $104.98 | $107.93 | 53,832,003 |