XLY daily returns
XLY daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 116.62 | 115.81 | 115.88 | — |
| 2026-08-26 | 0 | 117.84 | 116.75 | 117.16 | — |
| 2026-08-25 | 0 | 118.57 | 117.75 | 117.95 | — |
| 2026-08-24 | 0 | 118.79 | 118.07 | 118.3 | — |
| 2026-08-20 | 117.05 | 117.4 | 116.38 | 116.68 | — |
| 2026-08-19 | 116.9 | 119.06 | 116.73 | 118.59 | — |
| 2026-08-18 | 116.7 | 117.57 | 116.07 | 116.36 | — |
| 2026-08-17 | 117.96 | 117.96 | 116.49 | 116.75 | — |
| 2026-08-14 | 118.47 | 119.15 | 118.09 | 118.2 | — |
| 2026-08-13 | 118.04 | 118.93 | 117.89 | 118.45 | — |
| 2026-08-12 | 119.32 | 119.32 | 117.55 | 117.89 | — |
| 2026-08-11 | 119.67 | 119.96 | 119.11 | 119.24 | — |
| 2026-08-10 | 119.22 | 119.85 | 118.86 | 119.67 | — |
| 2026-08-07 | 118.52 | 120.43 | 118.5 | 119.86 | — |
| 2026-08-06 | 118.61 | 118.79 | 117.71 | 118.1 | — |
| 2026-08-05 | 119.28 | 119.64 | 118.08 | 118.64 | — |
| 2026-08-04 | 117.53 | 118.57 | 117.12 | 118.29 | — |
| 2026-07-31 | 115.44 | 116.39 | 114.97 | 116.09 | — |
| 2026-07-30 | 112.17 | 112.79 | 111.46 | 112.39 | — |
| 2026-07-29 | 111.95 | 113.59 | 111.44 | 111.61 | — |
| 2026-07-28 | 111.66 | 112.53 | 111.25 | 112.48 | — |
| 2026-07-27 | 110.87 | 111.36 | 110.3 | 110.84 | — |
| 2026-07-24 | 109.1 | 109.93 | 108.65 | 109.41 | — |
| 2026-07-23 | 110.48 | 110.59 | 108.29 | 108.76 | — |
| 2026-07-22 | 114.9 | 115.23 | 113.82 | 114.02 | — |
| 2026-07-21 | 114.64 | 115.16 | 114.28 | 114.87 | — |
| 2026-07-20 | 116.22 | 116.17 | 114.38 | 114.61 | — |
| 2026-07-17 | 115.91 | 116.87 | 115.32 | 115.44 | — |
| 2026-07-16 | 117.12 | 118.21 | 116.86 | 117.34 | — |
| 2026-07-15 | 116.46 | 117.81 | 116.46 | 117 | — |
| 2026-07-14 | 116.01 | 116.4 | 115.46 | 115.9 | — |
| 2026-07-13 | 117.2 | 117.52 | 115.62 | 116.04 | — |
| 2026-07-10 | 117.59 | 117.89 | 116.5 | 117.24 | — |
| 2026-07-09 | 114.72 | 116.87 | 114.56 | 116.85 | — |
| 2026-07-08 | 116.31 | 116.32 | 114.43 | 115.3 | — |
| 2026-07-07 | 118.92 | 119.12 | 117.11 | 117.39 | — |
| 2026-07-06 | 117.53 | 118.19 | 116.1 | 118.01 | — |
| 2026-07-02 | 118.63 | 119.18 | 116.57 | 117.12 | — |
| 2026-07-01 | 117.78 | 119.16 | 116.9 | 118.09 | — |
| 2026-06-30 | 116.23 | 117.57 | 116.23 | 117.28 | — |
| 2026-06-29 | 115.21 | 117.53 | 115.04 | 117.12 | — |
| 2026-06-26 | 113.2 | 115.46 | 113.16 | 114.37 | — |
| 2026-06-25 | 114.65 | 115.06 | 113.13 | 113.35 | — |
| 2026-06-24 | 114.15 | 116.96 | 113.93 | 115.07 | — |
| 2026-06-23 | 113.95 | 114.65 | 113.48 | 113.76 | — |
| 2026-06-22 | 115.99 | 116.92 | 114.87 | 114.94 | — |
| 2026-06-18 | 116.65 | 117.65 | 115.56 | 117.16 | — |
| 2026-06-17 | 117.81 | 118.17 | 115.18 | 115.49 | — |
| 2026-06-16 | 118.67 | 119.46 | 118.34 | 118.46 | — |
| 2026-06-15 | 118.61 | 119.5 | 118.31 | 118.57 | — |
| 2026-06-12 | 117.02 | 117.02 | 114.82 | 116.6 | — |
| 2026-06-11 | 114.12 | 116.46 | 113.45 | 116.3 | — |
| 2026-06-10 | 115.46 | 115.68 | 113.38 | 113.49 | — |
| 2026-06-09 | 116.16 | 117.58 | 114.25 | 115.87 | — |
| 2026-06-05 | 117.4 | 118.1 | 114.57 | 114.86 | — |
| 2026-06-04 | 117.96 | 118.19 | 117.04 | 117.26 | — |
| 2026-06-03 | 116.63 | 117.62 | 116.13 | 116.73 | — |
| 2026-06-02 | 117.52 | 118.27 | 116.56 | 117.59 | — |
| 2026-06-01 | 119.69 | 119.83 | 117.97 | 118.19 | — |
| 2026-05-29 | 121.6 | 122.16 | 120.83 | 120.87 | — |
| 2026-05-28 | 121.1 | 122.19 | 120.57 | 122.06 | — |
| 2026-05-27 | 120.69 | 121.94 | 120.6 | 121.55 | — |
| 2026-05-22 | 119.16 | 119.87 | 118.98 | 119.18 | — |
| 2026-05-21 | 117.59 | 119.22 | 116.81 | 118.7 | — |
| 2026-05-20 | 115.27 | 117.95 | 114.78 | 117.94 | — |
| 2026-05-19 | 115.13 | 115.32 | 114.19 | 115.03 | — |
| 2026-05-18 | 116.5 | 117.78 | 115.54 | 116.32 | — |
| 2026-05-15 | 117.31 | 117.37 | 116.31 | 116.53 | — |
| 2026-05-14 | 119.01 | 119.68 | 118.56 | 118.67 | — |
| 2026-05-13 | 118.06 | 119.23 | 117.45 | 118.72 | — |
| 2026-05-12 | 119.03 | 119.32 | 117.44 | 118.29 | — |
| 2026-05-11 | 119.38 | 119.86 | 118.52 | 119.37 | — |
| 2026-05-08 | 120.25 | 121.13 | 119.94 | 120.2 | — |
| 2026-05-07 | 120.59 | 121.1 | 119.32 | 119.88 | — |
| 2026-05-06 | 118.97 | 120.54 | 118.79 | 119.87 | — |
| 2026-05-05 | 118.59 | 119.29 | 118.06 | 118.07 | — |
| 2026-05-04 | 118.35 | 119.3 | 117.19 | 117.72 | — |
| 2026-05-01 | 118.61 | 119.77 | 117.83 | 118.63 | — |
| 2026-04-30 | 118.5 | 118.67 | 116.43 | 118.35 | — |
| 2026-04-29 | 116.21 | 117.13 | 116.13 | 116.84 | — |
| 2026-04-28 | 117.45 | 117.78 | 116.88 | 117.01 | — |
| 2026-04-27 | 118.09 | 118.45 | 117.28 | 117.84 | — |
| 2026-04-24 | 118.14 | 118.9 | 117.68 | 118.69 | — |
| 2026-04-23 | 118.22 | 118.85 | 116.67 | 117.74 | — |
| 2026-04-22 | 119.53 | 119.76 | 118.67 | 118.93 | — |
| 2026-04-21 | 120.83 | 120.9 | 118.68 | 118.97 | — |
| 2026-04-20 | 120.14 | 120.4 | 118.85 | 119.87 | — |
| 2026-04-17 | 119.69 | 121.85 | 119.46 | 120.41 | — |
| 2026-04-16 | 118.4 | 118.53 | 117.1 | 117.63 | — |
| 2026-04-15 | 116.53 | 118.43 | 116.16 | 118.18 | — |
| 2026-04-14 | 114.65 | 116.82 | 114.57 | 116.44 | — |
| 2026-04-13 | 112.34 | 113.94 | 112.01 | 113.92 | — |
| 2026-04-10 | 113 | 113.44 | 112.24 | 112.89 | — |
| 2026-04-09 | 110.82 | 112.89 | 110.39 | 112.74 | — |
| 2026-04-08 | 112.25 | 112.61 | 110.28 | 110.82 | — |
| 2026-04-07 | 108.11 | 108.18 | 106.45 | 107.77 | — |
| 2026-04-06 | 107.93 | 109.23 | 107.93 | 109.04 | — |
| 2026-04-02 | 107.46 | 109.53 | 107.1 | 108.15 | — |
| 2026-04-01 | 109.69 | 110.5 | 108.74 | 109.8 | — |
| 2026-03-31 | 107.23 | 109.41 | 106.72 | 108.98 | — |
| 2026-03-30 | 106.61 | 107.16 | 105.19 | 105.66 | — |
| 2026-03-27 | 108.31 | 108.31 | 105.45 | 105.68 | — |
| 2026-03-26 | 110.05 | 110.9 | 108.75 | 108.83 | — |
| 2026-03-25 | 111.16 | 111.91 | 110.1 | 110.73 | — |
| 2026-03-24 | 109.04 | 110.32 | 108.95 | 109.68 | — |
| 2026-03-23 | 109.78 | 111.43 | 109.59 | 110.12 | — |
| 2026-03-20 | 109.43 | 109.43 | 107.14 | 107.74 | — |
| 2026-03-19 | 109.63 | 110.34 | 108.88 | 109.7 | — |
| 2026-03-18 | 112.5 | 112.99 | 110.43 | 110.57 | — |
| 2026-03-17 | 112.78 | 113.64 | 112.72 | 113.18 | — |
| 2026-03-16 | 111.79 | 112.87 | 111.72 | 112.2 | — |
| 2026-03-13 | 112.17 | 112.49 | 110.72 | 110.86 | — |
| 2026-03-12 | 113.12 | 113.43 | 111.47 | 111.52 | — |
| 2026-03-11 | 114.83 | 115.7 | 113.57 | 114.14 | — |
| 2026-03-10 | 114.61 | 115.73 | 113.95 | 114.44 | — |
| 2026-03-09 | 112.94 | 114.93 | 110.99 | 114.59 | — |
| 2026-03-06 | 114.78 | 114.99 | 113.64 | 114.44 | — |
| 2026-03-05 | 115.92 | 117.08 | 115.52 | 116.55 | — |
| 2026-03-04 | 115.09 | 116.63 | 114.88 | 116.39 | — |
| 2026-03-03 | 113.1 | 114.77 | 111.81 | 114.36 | — |