XLY Weekly Statistics
XLY weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 1.54 |
| 2017 | 0.79 |
| 2017 | 0.26 |
| 2017 | 1.8 |
| 2017 | -0.54 |
| 2017 | 1.78 |
| 2017 | 0.79 |
| 2017 | -0.07 |
| 2017 | 0.07 |
| 2017 | 0.14 |
| 2017 | 0.53 |
| 2017 | -1.01 |
| 2017 | 2.21 |
| 2017 | -0.8 |
| 2017 | -0.85 |
| 2017 | 1.71 |
| 2017 | 0.99 |
| 2017 | -0.11 |
| 2017 | -0.66 |
| 2017 | -0.73 |
| 2017 | 1.48 |
| 2017 | 1.65 |
| 2017 | -2.12 |
| 2017 | 0.09 |
| 2017 | -1.1 |
| 2017 | -0.38 |
| 2017 | -0.76 |
| 2017 | 1.05 |
| 2017 | 1.02 |
| 2017 | 0.24 |
| 2017 | -0.76 |
| 2017 | -1.47 |
| 2017 | -2.35 |
| 2017 | 0.45 |
| 2017 | 1.28 |
| 2017 | -0.73 |
| 2017 | 0.16 |
| 2017 | -0.42 |
| 2017 | 0.63 |
| 2017 | 1.69 |
| 2017 | -0.72 |
| 2017 | 0.11 |
| 2017 | 1.03 |
| 2017 | 0.09 |
| 2017 | 0.94 |
| 2017 | 1.59 |
| 2017 | 0.98 |
| 2017 | 1.83 |
| 2017 | -0.35 |
| 2017 | 0.66 |
| 2017 | 0.41 |
| 2017 | -0.16 |
| 2018 | 2.68 |
| 2018 | 3.12 |
| 2018 | 0.04 |
| 2018 | 3.24 |
| 2018 | -3.03 |
| 2018 | -3.69 |
| 2018 | 2.95 |
| 2018 | 1.34 |
| 2018 | -3.05 |
| 2018 | 3.49 |
| 2018 | -1.31 |
| 2018 | -4.41 |
| 2018 | -0.49 |
| 2018 | 0 |
| 2018 | -0.16 |
| 2018 | 1.12 |
| 2018 | 0.93 |
| 2018 | -0.54 |
| 2018 | 0.31 |
| 2018 | -0.17 |
| 2018 | 0.7 |
| 2018 | 0.87 |
| 2018 | 2.86 |
| 2018 | 1.98 |
| 2018 | -0.05 |
| 2018 | -1.41 |
| 2018 | 1.64 |
| 2018 | 1.44 |
| 2018 | -0.64 |
| 2018 | -0.43 |
| 2018 | 0.18 |
| 2018 | 0.7 |
| 2018 | -0.46 |
| 2018 | 1.77 |
| 2018 | 1.28 |
| 2018 | -1.08 |
| 2018 | 0.46 |
| 2018 | 0.14 |
| 2018 | 0.6 |
| 2018 | -4.82 |
| 2018 | -2.99 |
| 2018 | -1.95 |
| 2018 | -3.2 |
| 2018 | 3.33 |
| 2018 | 1.81 |
| 2018 | -3.1 |
| 2018 | -3.86 |
| 2018 | 4.53 |
| 2018 | -6.19 |
| 2018 | -0.89 |
| 2018 | -7.72 |
| 2018 | 5.45 |
| 2019 | 2.09 |
| 2019 | 3.24 |
| 2019 | 2.93 |
| 2019 | 0.64 |
| 2019 | 1.15 |
| 2019 | 0.07 |
| 2019 | 2.4 |
| 2019 | 1.28 |
| 2019 | -0.59 |
| 2019 | -2.83 |
| 2019 | 1.67 |
| 2019 | 0.9 |
| 2019 | 2.15 |
| 2019 | 2.41 |
| 2019 | 0.87 |
| 2019 | 0.74 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 112.36 | 112.99 | 112.21 | 112.85 | — |
| 2026-10-08 | 110.82 | 111.75 | 110.72 | 111.71 | — |
| 2026-10-07 | 111.03 | 111.51 | 110.58 | 111.36 | — |
| 2026-10-06 | 110.85 | 111.78 | 110.65 | 111.72 | — |
| 2026-10-05 | 109.77 | 110.86 | 109.5 | 110.42 | — |
| 2026-10-02 | 109.89 | 110.64 | 109.61 | 110.04 | — |
| 2026-10-01 | 109.21 | 109.37 | 107.99 | 108.81 | — |
| 2026-09-30 | 109.26 | 109.7 | 108.61 | 108.84 | — |
| 2026-09-29 | 109.35 | 109.57 | 108.68 | 109.15 | — |
| 2026-09-28 | 109.64 | 109.93 | 108.91 | 109 | — |
| 2026-09-25 | 110.67 | 110.92 | 109.65 | 110.56 | — |
| 2026-09-24 | 110.16 | 110.89 | 109.63 | 110.32 | — |
| 2026-09-23 | 111.71 | 112.08 | 110.36 | 110.65 | — |
| 2026-09-21 | 111.54 | 112.61 | 111.12 | 112.23 | — |
| 2026-09-18 | 111.46 | 111.77 | 110.63 | 111.03 | — |
| 2026-09-17 | 112.04 | 112.24 | 111.17 | 111.39 | — |
| 2026-09-16 | 111.1 | 111.46 | 109.63 | 110.18 | — |
| 2026-09-15 | 112.53 | 112.61 | 110.56 | 110.88 | — |
| 2026-09-14 | 112.31 | 113.28 | 112.11 | 112.85 | — |
| 2026-09-11 | 112.87 | 113.25 | 112.55 | 112.96 | — |
| 2026-09-10 | 111.49 | 112.65 | 111.07 | 111.96 | — |
| 2026-09-09 | 112.96 | 113.27 | 112.27 | 112.46 | — |
| 2026-09-08 | 114.47 | 114.63 | 113.75 | 113.99 | — |
| 2026-09-04 | 115.26 | 115.74 | 114.46 | 114.91 | — |
| 2026-09-02 | 114.99 | 115.11 | 114.25 | 114.86 | — |
| 2026-09-01 | 115.42 | 115.61 | 114.32 | 114.59 | — |
| 2026-08-31 | 116.56 | 117.14 | 116.29 | 116.59 | — |
| 2026-08-28 | 116.71 | 117.57 | 116.38 | 117.21 | — |
| 2026-08-27 | 116.54 | 116.62 | 115.81 | 115.88 | — |
| 2026-08-26 | 117.69 | 117.84 | 116.75 | 117.16 | — |
| 2026-08-25 | 118.41 | 118.57 | 117.75 | 117.95 | — |
| 2026-08-24 | 118.38 | 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 | — |
| 2026-08-03 | 117.64 | 119.12 | 117.64 | 118.21 | — |
| 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 | — |