XLY Historical Prices
NYSEARCA: XLYState Street Investment ManagementConsumer CyclicalETFUSD
112.53+0.825 (+0.74%)
Market open · Delayed 15 min · as of Oct 9, 9:36 AM ET
XLY price history
The price history for State Street Consumer Discretionary Select Sector SPDR (XLY) on this page begins on December 21, 1998, when the stock closed at $13.02; it most recently closed at $111.71 on October 5, 2026. The highest price in this record is $125.01, reached on January 12, 2026; the latest close is 10.6% below that peak. Across the 27 complete calendar years in the table, XLY finished higher in 21 and lower in 6. Its best year was 2023 (+38.4%) and its worst was 2022 (-36.8%).
Over roughly 28 years the share price changed +757.8%, a 8.0% compound annual price return (excluding dividends). In the last 12 months alone, XLY has lost 5.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
XLY returns
1 week
+2.67%
1 month
-2.00%
3 months
-4.40%
6 months
-0.91%
Year to date
-6.45%
1 year
-5.49%
3 years
+40.54%
5 years
+18.21%
XLY price return, excluding dividends.
XLY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 111.71 | -5.61% |
| 2025 | 118.35 | +4.79% |
| 2024 | 112.94 | +26.32% |
| 2023 | 89.41 | +38.44% |
| 2022 | 64.58 | -36.82% |
| 2021 | 102.22 | +27.16% |
| 2020 | 80.39 | +27.78% |
| 2019 | 62.92 | +24.79% |
| 2018 | 50.42 | +2.17% |
| 2017 | 49.35 | +21.24% |
| 2016 | 40.70 | +4.15% |
| 2015 | 39.08 | +9.12% |
| 2014 | 35.82 | +7.97% |
| 2013 | 33.17 | +36.14% |
| 2012 | 24.37 | +24.88% |
| 2011 | 19.51 | +4.30% |
| 2010 | 18.71 | +25.66% |
| 2009 | 14.89 | +31.43% |
| 2008 | 11.33 | -26.56% |
| 2007 | 15.42 | -19.60% |
| 2006 | 19.18 | +17.49% |
| 2005 | 16.33 | -7.48% |
| 2004 | 17.65 | +13.04% |
| 2003 | 15.61 | +33.25% |
| 2002 | 11.72 | -19.40% |
| 2001 | 14.54 | +13.58% |
| 2000 | 12.80 | -17.61% |
| 1999 | 15.53 | +18.90% |
| 1998* | 13.06 | +0.30% |
XLY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 110.82 | 111.76 | 110.72 | 111.71 | +0.31% | |
| 111.03 | 111.51 | 110.58 | 111.36 | -0.32% | |
| 110.85 | 111.78 | 110.65 | 111.72 | +1.18% | |
| 109.77 | 110.86 | 109.50 | 110.42 | +0.35% | |
| 109.89 | 110.64 | 109.61 | 110.04 | +1.13% | |
| 109.21 | 109.38 | 107.99 | 108.81 | -0.03% | |
| 109.26 | 109.70 | 108.61 | 108.84 | -0.28% | |
| 109.35 | 109.57 | 108.68 | 109.15 | +0.14% | |
| 109.64 | 109.93 | 108.91 | 109.00 | -1.41% | |
| 110.67 | 110.92 | 109.65 | 110.56 | +0.22% | |
| 110.16 | 110.90 | 109.62 | 110.32 | -0.30% | |
| 111.71 | 112.08 | 110.36 | 110.65 | -1.50% | |
| 112.98 | 113.29 | 111.98 | 112.33 | +0.09% | |
| 111.54 | 112.61 | 111.12 | 112.23 | +1.08% | |
| 111.46 | 111.77 | 110.63 | 111.03 | -0.32% | |
| 112.04 | 112.24 | 111.17 | 111.39 | +1.10% | |
| 111.10 | 111.46 | 109.63 | 110.18 | -0.63% | |
| 112.53 | 112.63 | 110.56 | 110.88 | -1.75% | |
| 112.31 | 113.28 | 112.11 | 112.85 | -0.10% | |
| 112.87 | 113.25 | 112.55 | 112.96 | +0.89% | |
| 111.49 | 112.65 | 111.02 | 111.96 | -0.44% | |
| 112.96 | 113.27 | 112.27 | 112.46 | -1.34% | |
| 114.47 | 114.63 | 113.75 | 113.99 | -0.80% | |
| 115.26 | 115.74 | 114.46 | 114.91 | -1.33% | |
| 115.93 | 117.07 | 115.83 | 116.46 | +1.39% | |
| 114.99 | 115.11 | 114.25 | 114.86 | +0.24% | |
| 115.42 | 115.62 | 114.32 | 114.59 | -1.72% | |
| 116.56 | 117.14 | 116.29 | 116.59 | -0.53% | |
| 116.71 | 117.57 | 116.38 | 117.21 | +1.15% | |
| 116.54 | 116.62 | 115.81 | 115.88 | -1.09% | |
| 117.69 | 117.84 | 116.75 | 117.16 | -0.67% | |
| 118.41 | 118.57 | 117.75 | 117.95 | -0.30% | |
| 118.38 | 118.79 | 118.07 | 118.30 | +0.24% | |
| 117.44 | 118.43 | 116.74 | 118.02 | +1.15% | |
| 117.05 | 117.40 | 116.38 | 116.68 | -1.61% | |
| 116.90 | 119.06 | 116.73 | 118.59 | +1.92% | |
| 116.70 | 117.58 | 116.07 | 116.36 | -0.33% | |
| 117.96 | 117.96 | 116.49 | 116.75 | -1.23% | |
| 118.47 | 119.18 | 118.09 | 118.20 | -0.21% | |
| 118.04 | 118.93 | 117.89 | 118.45 | +0.48% | |
| 119.32 | 119.32 | 117.55 | 117.89 | -1.13% | |
| 119.67 | 119.96 | 119.11 | 119.24 | -0.36% | |
| 119.23 | 119.86 | 118.86 | 119.67 | -0.16% | |
| 118.52 | 120.44 | 118.50 | 119.86 | +1.49% | |
| 118.61 | 118.80 | 117.71 | 118.10 | -0.46% | |
| 119.28 | 119.64 | 118.07 | 118.64 | +0.30% | |
| 117.53 | 118.57 | 117.12 | 118.29 | +0.07% | |
| 117.64 | 119.12 | 117.64 | 118.21 | +1.83% | |
| 115.44 | 116.39 | 114.97 | 116.09 | +3.29% | |
| 112.17 | 112.80 | 111.46 | 112.39 | +0.70% | |
| 111.95 | 113.59 | 111.44 | 111.61 | -0.77% | |
| 111.66 | 112.53 | 111.25 | 112.48 | +1.48% | |
| 110.87 | 111.36 | 110.30 | 110.84 | +1.31% | |
| 109.10 | 109.94 | 108.65 | 109.41 | +0.60% | |
| 110.48 | 110.59 | 108.29 | 108.76 | -4.61% | |
| 114.90 | 115.23 | 113.82 | 114.02 | -0.74% | |
| 114.64 | 115.17 | 114.28 | 114.87 | +0.23% | |
| 116.22 | 116.22 | 114.38 | 114.61 | -0.72% | |
| 115.91 | 116.87 | 115.32 | 115.44 | -1.62% | |
| 117.12 | 118.22 | 116.86 | 117.34 | +0.29% | |
| 116.46 | 117.81 | 116.46 | 117.00 | +0.95% | |
| 116.01 | 116.40 | 115.46 | 115.90 | -0.12% | |
| 117.20 | 117.52 | 115.62 | 116.04 | -1.02% | |
| 117.59 | 117.89 | 116.48 | 117.24 | +0.33% | |
| 114.72 | 116.88 | 114.55 | 116.85 | +1.34% | |
| 116.31 | 116.32 | 114.44 | 115.30 | -1.78% | |
| 118.92 | 119.12 | 117.11 | 117.39 | -0.53% | |
| 117.53 | 118.19 | 116.10 | 118.01 | +0.76% | |
| 118.63 | 119.21 | 116.58 | 117.12 | -0.82% | |
| 117.78 | 119.16 | 116.90 | 118.09 | +0.69% | |
| 116.23 | 117.57 | 116.23 | 117.28 | +0.14% | |
| 115.21 | 117.54 | 115.04 | 117.12 | +2.40% | |
| 113.20 | 115.46 | 113.16 | 114.37 | +0.90% | |
| 114.65 | 115.06 | 113.13 | 113.35 | -1.49% | |
| 114.15 | 116.96 | 113.93 | 115.07 | +1.15% | |
| 113.95 | 114.66 | 113.47 | 113.76 | -1.03% | |
| 115.99 | 116.92 | 114.87 | 114.94 | -1.89% | |
| 116.65 | 117.66 | 115.54 | 117.16 | +1.45% | |
| 117.81 | 118.17 | 115.18 | 115.49 | -2.51% | |
| 118.67 | 119.46 | 118.34 | 118.46 | -0.09% | |
| 118.61 | 119.51 | 118.31 | 118.57 | +1.69% | |
| 117.02 | 117.02 | 114.82 | 116.60 | +0.26% | |
| 114.12 | 116.46 | 113.44 | 116.30 | +2.48% | |
| 115.46 | 115.68 | 113.38 | 113.49 | -2.05% | |
| 116.16 | 117.59 | 114.25 | 115.87 | +0.42% | |
| 114.77 | 116.02 | 114.77 | 115.39 | +0.46% | |
| 117.40 | 118.10 | 114.57 | 114.86 | -2.05% | |
| 117.96 | 118.19 | 117.04 | 117.26 | +0.45% | |
| 116.63 | 117.62 | 116.13 | 116.73 | -0.73% | |
| 117.52 | 118.27 | 116.56 | 117.59 | -0.51% | |
| 119.69 | 119.83 | 117.97 | 118.19 | -2.22% | |
| 121.60 | 122.18 | 120.83 | 120.87 | -0.97% | |
| 121.10 | 122.19 | 120.57 | 122.06 | +0.42% | |
| 120.69 | 121.95 | 120.55 | 121.55 | +1.76% | |
| 119.73 | 120.24 | 118.70 | 119.45 | +0.23% | |
| 119.16 | 119.87 | 118.98 | 119.18 | +0.40% | |
| 117.59 | 119.22 | 116.81 | 118.70 | +0.64% | |
| 115.27 | 117.95 | 114.78 | 117.94 | +2.53% | |
| 115.13 | 115.32 | 114.20 | 115.03 | -1.11% | |
| 116.50 | 117.78 | 115.54 | 116.32 | -0.18% | |
| 117.31 | 117.37 | 116.31 | 116.53 | -1.80% | |
| 119.01 | 119.68 | 118.56 | 118.67 | -0.04% | |
| 118.06 | 119.23 | 117.45 | 118.72 | +0.36% | |
| 119.03 | 119.35 | 117.45 | 118.29 | -0.90% | |
| 119.38 | 119.86 | 118.51 | 119.37 | -0.69% | |
| 120.25 | 121.13 | 119.94 | 120.20 | +0.27% | |
| 120.59 | 121.10 | 119.32 | 119.88 | +0.01% | |
| 118.97 | 120.54 | 118.77 | 119.87 | +1.52% | |
| 118.59 | 119.29 | 118.05 | 118.07 | +0.30% | |
| 118.35 | 119.30 | 117.19 | 117.72 | -0.77% | |
| 118.61 | 119.77 | 117.82 | 118.63 | +0.24% | |
| 118.50 | 118.67 | 116.43 | 118.35 | +1.29% | |
| 116.21 | 117.13 | 116.13 | 116.84 | -0.15% | |
| 117.45 | 117.79 | 116.87 | 117.01 | -0.70% | |
| 118.09 | 118.45 | 117.28 | 117.84 | -0.72% | |
| 118.14 | 118.90 | 117.67 | 118.69 | +0.81% | |
| 118.22 | 118.85 | 116.67 | 117.74 | -1.00% | |
| 119.53 | 119.76 | 118.66 | 118.93 | -0.03% | |
| 120.84 | 120.91 | 118.68 | 118.97 | -0.75% | |
| 120.14 | 120.40 | 118.85 | 119.87 | -0.45% | |
| 119.69 | 121.85 | 119.46 | 120.41 | +2.36% | |
| 118.40 | 118.55 | 117.10 | 117.63 | -0.47% | |
| 116.53 | 118.44 | 116.15 | 118.18 | +1.49% | |
| 114.65 | 116.83 | 114.58 | 116.44 | +2.21% | |
| 112.34 | 113.95 | 112.00 | 113.92 | +0.91% | |
| 113.00 | 113.46 | 112.24 | 112.89 | +0.13% | |
| 110.82 | 112.89 | 110.40 | 112.74 | +1.73% | |
| 112.25 | 112.61 | 110.28 | 110.82 | +2.83% | |
| 108.11 | 108.18 | 106.45 | 107.77 | -1.16% | |
| 107.93 | 109.23 | 107.93 | 109.04 | +0.82% | |
| 107.46 | 109.53 | 107.10 | 108.15 | -1.50% | |
| 109.69 | 110.50 | 108.74 | 109.80 | +0.75% | |
| 107.23 | 109.41 | 106.71 | 108.98 | +3.14% | |
| 106.61 | 107.17 | 105.19 | 105.66 | -0.02% | |
| 108.31 | 108.31 | 105.45 | 105.68 | -2.89% | |
| 110.05 | 110.90 | 108.74 | 108.83 | -1.72% | |
| 111.16 | 111.91 | 110.10 | 110.73 | +0.96% | |
| 109.04 | 110.32 | 108.95 | 109.68 | -0.40% | |
| 109.78 | 111.43 | 109.59 | 110.12 | +2.21% | |
| 109.43 | 109.43 | 107.15 | 107.74 | -1.79% | |
| 109.63 | 110.34 | 108.87 | 109.70 | -0.79% | |
| 112.50 | 112.99 | 110.44 | 110.57 | -2.31% | |
| 112.78 | 113.65 | 112.72 | 113.18 | +0.87% | |
| 111.79 | 112.87 | 111.62 | 112.20 | +1.21% | |
| 112.17 | 112.49 | 110.72 | 110.86 | -0.59% | |
| 113.12 | 113.43 | 111.47 | 111.52 | -2.30% | |
| 114.83 | 115.70 | 113.57 | 114.14 | -0.26% | |
| 114.61 | 115.73 | 113.95 | 114.44 | -0.13% | |
| 112.94 | 114.93 | 110.99 | 114.59 | +0.13% | |
| 114.78 | 114.99 | 113.64 | 114.44 | -1.81% | |
| 115.92 | 117.08 | 115.52 | 116.55 | +0.14% | |
| 115.09 | 116.63 | 114.88 | 116.39 | +1.78% | |
| 113.10 | 114.77 | 111.81 | 114.36 | -0.92% | |
| 114.03 | 115.73 | 113.72 | 115.42 | -1.23% | |
| 116.01 | 116.94 | 115.65 | 116.86 | -0.16% | |
| 117.23 | 117.66 | 116.14 | 117.05 | -0.03% | |
| 116.98 | 117.59 | 116.51 | 117.09 | +0.30% | |
| 115.40 | 117.06 | 115.32 | 116.74 | +1.52% | |
| 116.64 | 116.77 | 113.86 | 114.99 | -2.09% | |
| 115.93 | 117.65 | 115.61 | 117.45 | +1.04% | |
| 116.33 | 116.55 | 115.58 | 116.24 | -0.67% | |
| 116.11 | 117.76 | 115.94 | 117.02 | +0.84% | |
| 115.98 | 116.32 | 114.43 | 116.04 | -0.12% | |
| 116.00 | 117.15 | 115.53 | 116.18 | +0.04% | |
| 118.41 | 119.20 | 115.83 | 116.13 | -1.38% | |
| 118.45 | 118.88 | 117.29 | 117.76 | -0.48% | |
| 117.76 | 119.22 | 117.70 | 118.33 | +0.66% | |
| 117.43 | 118.21 | 116.40 | 117.55 | -0.37% | |
| 115.69 | 118.16 | 115.40 | 117.99 | +0.41% | |
| 118.55 | 118.83 | 117.07 | 117.51 | -2.16% | |
| 121.10 | 121.54 | 119.35 | 120.10 | -0.74% | |
| 122.08 | 122.76 | 119.82 | 120.99 | -0.80% | |
| 120.74 | 122.41 | 120.12 | 121.97 | +0.66% | |
| 121.26 | 122.00 | 120.54 | 121.17 | -0.02% | |
| 122.47 | 122.60 | 120.41 | 121.19 | -0.48% | |
| 123.09 | 123.69 | 121.59 | 121.77 | -0.75% | |
| 122.74 | 122.92 | 121.82 | 122.69 | +0.30% | |
| 123.06 | 123.40 | 122.30 | 122.32 | -0.66% | |
| 122.48 | 123.39 | 122.23 | 123.13 | +0.42% | |
| 122.13 | 123.08 | 121.72 | 122.62 | +1.00% | |
| 119.41 | 121.90 | 119.41 | 121.40 | +1.91% | |
| 120.28 | 120.57 | 118.90 | 119.12 | -2.60% | |
| 122.76 | 123.04 | 121.88 | 122.30 | -0.33% | |
| 122.87 | 123.25 | 122.40 | 122.70 | +0.37% | |
| 123.39 | 123.41 | 121.64 | 122.25 | -1.58% | |
| 124.53 | 124.70 | 123.42 | 124.21 | -0.25% | |
| 123.87 | 125.01 | 123.34 | 124.52 | +0.09% | |
| 122.92 | 124.56 | 122.18 | 124.41 | +1.21% | |
| 120.58 | 123.14 | 120.40 | 122.92 | +1.67% | |
| 121.26 | 122.13 | 120.90 | 120.90 | -0.14% | |
| 119.53 | 121.26 | 119.44 | 121.07 | +0.64% | |
| 118.95 | 121.15 | 118.59 | 120.30 | +1.65% | |
| 120.08 | 120.12 | 117.71 | 118.35 | -0.89% | |
| 120.44 | 120.46 | 119.36 | 119.41 | -0.79% | |
| 120.61 | 120.78 | 120.27 | 120.36 | -0.41% | |
| 121.56 | 121.56 | 120.71 | 120.85 | -0.98% | |
| 122.43 | 122.78 | 121.88 | 122.05 | -0.44% | |
| 122.28 | 122.63 | 121.93 | 122.59 | +0.34% | |
| 122.27 | 122.65 | 121.89 | 122.17 | -0.14% | |
| 122.36 | 122.82 | 122.09 | 122.34 | +0.40% | |
| 122.37 | 122.42 | 121.74 | 121.85 | -0.40% | |
| 122.22 | 123.63 | 122.08 | 122.34 | +1.51% | |
| 122.03 | 122.65 | 120.52 | 120.52 | -1.16% | |
| 121.66 | 122.22 | 121.06 | 121.93 | +0.16% | |
| 121.72 | 122.40 | 121.22 | 121.73 | +0.85% | |
| 120.51 | 121.36 | 119.66 | 120.70 | +0.43% | |
| 119.72 | 120.36 | 119.51 | 120.18 | +0.39% | |
| 118.12 | 120.28 | 118.11 | 119.71 | +1.47% | |
| 117.51 | 118.49 | 117.33 | 117.98 | -0.01% | |
| 119.25 | 119.36 | 117.75 | 117.99 | -1.45% | |
| 119.18 | 120.09 | 119.18 | 119.73 | +0.55% | |
| 119.67 | 119.80 | 118.40 | 119.07 | -0.36% | |
| 118.24 | 119.81 | 118.24 | 119.50 | +1.08% | |
| 118.59 | 118.67 | 117.49 | 118.22 | -0.07% | |
| 117.66 | 118.96 | 117.62 | 118.30 | +0.06% | |
| 117.77 | 118.40 | 117.77 | 118.23 | +0.62% | |
| 117.11 | 117.74 | 116.65 | 117.50 | +0.69% | |
| 114.30 | 116.89 | 114.09 | 116.70 | +2.14% | |
| 113.63 | 114.94 | 113.50 | 114.26 | +1.33% | |
| 111.32 | 113.85 | 110.98 | 112.75 | +1.96% | |
| 113.52 | 114.75 | 110.47 | 110.58 | -1.49% | |
| 113.12 | 113.12 | 111.67 | 112.26 | +0.00% | |
| 113.03 | 113.62 | 112.08 | 112.25 | -1.85% | |
| 114.85 | 116.15 | 113.71 | 114.36 | -0.94% | |
| 114.68 | 116.51 | 114.30 | 115.45 | -0.48% | |
| 118.47 | 118.86 | 115.79 | 116.00 | -2.50% | |
| 120.13 | 120.26 | 118.67 | 118.97 | -0.67% | |
| 119.28 | 119.89 | 118.97 | 119.78 | +0.25% | |
| 119.10 | 119.67 | 118.62 | 119.48 | +1.31% | |
| 117.50 | 118.31 | 116.43 | 117.93 | +0.16% | |
| 119.88 | 120.04 | 117.13 | 117.75 | -2.31% | |
| 119.57 | 120.72 | 118.65 | 120.53 | +1.22% | |
| 119.55 | 120.45 | 118.92 | 119.08 | -1.66% | |
| 121.21 | 121.50 | 120.76 | 121.09 | +0.94% | |
| 120.19 | 120.64 | 119.20 | 119.97 | +2.64% | |
| 117.74 | 118.66 | 116.86 | 116.88 | -2.26% | |
| 120.60 | 120.62 | 118.89 | 119.58 | -0.83% | |
| 120.36 | 121.46 | 119.94 | 120.57 | +0.02% | |
| 120.07 | 120.98 | 119.81 | 120.54 | +1.44% | |
| 119.63 | 119.92 | 118.71 | 118.83 | -0.30% | |
| 117.67 | 119.34 | 117.28 | 119.19 | +0.45% | |
| 119.35 | 119.43 | 117.99 | 118.65 | -0.78% | |
| 118.37 | 120.04 | 118.30 | 119.59 | +1.22% | |
| 117.75 | 118.29 | 117.58 | 118.14 | +0.79% | |
| 116.15 | 117.49 | 115.88 | 117.21 | +0.86% | |
| 117.44 | 117.77 | 115.34 | 116.21 | -0.97% | |
| 117.71 | 118.50 | 116.38 | 117.35 | +0.15% | |
| 115.39 | 117.84 | 114.92 | 117.18 | +0.21% | |
| 115.43 | 117.11 | 115.24 | 116.93 | +2.23% | |
| 117.67 | 118.21 | 114.34 | 114.38 | -2.75% | |
| 117.75 | 117.79 | 116.79 | 117.61 | -0.50% | |
| 118.37 | 118.56 | 117.17 | 118.20 | — |