XLY has returned 62.2% since November 1, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 09 2026 | $119.69 | $121.81 | $119.69 | $121.05 | 15,955,050 |
Week of November 02 2026 | $116.89 | $122.92 | $116.63 | $117.58 | 71,870,400 |
Week of October 26 2026 | $113.96 | $116.77 | $113.82 | $115.38 | 35,580,800 |
Week of October 19 2026 | $112.93 | $116.22 | $112.67 | $113.10 | 34,712,800 |
Week of October 12 2026 | $112.71 | $114.69 | $110.67 | $112.46 | 40,248,200 |
Week of October 05 2026 | $109.77 | $112.99 | $109.50 | $112.85 | 32,233,800 |
Week of September 28 2026 | $109.64 | $110.64 | $107.99 | $110.04 | 36,149,500 |
Week of September 21 2026 | $111.54 | $113.29 | $109.62 | $110.56 | 30,711,300 |
Week of September 14 2026 | $112.06 | $113.03 | $109.39 | $110.79 | 36,768,800 |
Week of September 07 2026 | $114.22 | $114.38 | $110.78 | $112.71 | 25,855,800 |
Week of August 31 2026 | $116.30 | $116.88 | $114.00 | $114.66 | 25,813,200 |
Week of August 24 2026 | $118.12 | $118.53 | $115.56 | $116.95 | 21,827,100 |
Week of August 17 2026 | $117.70 | $118.80 | $115.81 | $117.76 | 31,415,300 |
Week of August 10 2026 | $118.97 | $119.70 | $117.29 | $117.94 | 21,102,000 |
Week of August 03 2026 | $117.38 | $120.18 | $116.86 | $119.60 | 36,564,900 |
Week of July 27 2026 | $110.63 | $116.13 | $110.06 | $115.83 | 41,763,100 |
Week of July 20 2026 | $115.96 | $115.96 | $108.05 | $109.17 | 42,329,300 |
Week of July 13 2026 | $116.94 | $117.96 | $115.07 | $115.19 | 38,059,200 |
Week of July 06 2026 | $117.27 | $118.86 | $114.19 | $116.98 | 47,791,000 |
Week of June 29 2026 | $114.96 | $118.95 | $114.79 | $116.86 | 36,501,300 |
Week of June 22 2026 | $115.74 | $116.70 | $112.88 | $114.12 | 41,153,200 |
Week of June 15 2026 | $118.11 | $119.01 | $114.69 | $116.67 | 30,435,000 |
Week of June 08 2026 | $114.29 | $117.09 | $112.90 | $116.11 | 38,361,500 |
Week of June 01 2026 | $119.18 | $119.32 | $114.09 | $114.38 | 37,987,000 |
Week of May 25 2026 | $119.22 | $121.67 | $118.20 | $120.36 | 32,973,100 |