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 |
In the last 52 weeks, XLY increased in 27 and decreased in 25. The average return for this period was +0.11%, while the median return was +0.12%. Maximum gain was +8.14% on 2025-04-25 and maximum loss was -5.39% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, XLY increased in 27 and decreased in 25. The average return for this period was +0.11%, while the median return was +0.12%. Maximum gain was +8.14% on 2025-04-25 and maximum loss was -5.39% on 2025-04-04.
In the last 52 weeks, XLY increased in 27 and decreased in 25. The average return for this period was +0.11%, while the median return was +0.12%. Maximum gain was +8.14% on 2025-04-25 and maximum loss was -5.39% on 2025-04-04.
| 2025-12-26 | 122.4 | 122.1 | -0.3% |
| 2025-12-19 | 121.7 | 121.9 | +0.1% |
| 2025-12-12 | 119.3 | 120.7 | +1.2% |
| 2025-12-05 | 117.7 | 119.7 | +1.8% |
| 2025-11-28 | 113.6 | 118.2 | +4.1% |
| 2025-11-21 | 114.9 | 112.8 | -1.8% |
| 2025-11-14 | 119.1 | 115.4 | -3.1% |
| 2025-11-07 | 121.2 | 117.9 | -2.7% |
| 2025-10-31 | 120.1 | 120.0 | -0.1% |
| 2025-10-24 | 117.8 | 118.8 | +0.9% |
| 2025-10-17 | 115.4 | 117.2 | +1.5% |
| 2025-10-10 | 119.7 | 114.4 | -4.5% |
| 2025-10-03 | 120.5 | 118.9 | -1.3% |
| 2025-09-26 | 120.4 | 119.9 | -0.4% |
| 2025-09-19 | 121.2 | 120.7 | -0.4% |
| 2025-09-12 | 118.2 | 119.3 | +1.0% |
| 2025-09-05 | 114.4 | 117.6 | +2.8% |
| 2025-08-29 | 116.1 | 115.9 | -0.2% |
| 2025-08-22 | 114.3 | 116.6 | +2.0% |
| 2025-08-15 | 112.2 | 114.5 | +2.1% |
| 2025-08-08 | 108.9 | 111.9 | +2.8% |
| 2025-08-01 | 112.9 | 108.0 | -4.3% |
| 2025-07-25 | 111.5 | 112.4 | +0.9% |
| 2025-07-18 | 110.7 | 111.1 | +0.3% |
| 2025-07-11 | 109.1 | 110.7 | +1.5% |
| 2025-07-03 | 109.3 | 110.6 | +1.2% |
| 2025-06-27 | 105.3 | 109.3 | +3.8% |
| 2025-06-20 | 106.7 | 105.3 | -1.3% |
| 2025-06-13 | 105.7 | 105.9 | +0.1% |
| 2025-06-06 | 106.6 | 106.1 | -0.5% |
| -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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |
| 2026-03-02 | 114.03 | 115.73 | 113.72 | 115.42 | — |
| 2026-02-27 | 116.01 | 116.94 | 115.65 | 116.86 | — |
| 2026-02-26 | 117.23 | 117.66 | 116.14 | 117.05 | — |
| 2026-02-25 | 116.98 | 117.59 | 116.51 | 117.09 | — |
| 2026-02-25 | 116.98 | 117.59 | 116.51 | 117.09 | — |
| 2026-02-25 | 116.98 | 117.59 | 116.51 | 117.09 | — |
| 2026-02-24 | 115.4 | 117.06 | 115.32 | 116.74 | — |
| 2026-02-23 | 116.64 | 116.77 | 113.86 | 114.99 | — |
| 2026-02-20 | 115.93 | 117.65 | 115.61 | 117.45 | — |
| 2026-02-19 | 116.33 | 116.55 | 115.58 | 116.24 | — |
| 2026-02-18 | 116.11 | 117.76 | 115.94 | 117.02 | — |
| 2026-02-17 | 115.98 | 116.32 | 114.43 | 116.04 | — |
| 2026-02-13 | 116 | 117.15 | 115.53 | 116.18 | — |
| 2026-02-12 | 118.41 | 119.2 | 115.83 | 116.13 | — |
| 2026-02-11 | 118.45 | 118.88 | 117.29 | 117.76 | — |
| 2026-02-10 | 117.76 | 119.22 | 117.7 | 118.33 | — |
| 2026-02-09 | 117.43 | 118.21 | 116.4 | 117.55 | — |
| 2026-02-06 | 115.69 | 118.16 | 115.4 | 117.99 | — |
| 2026-02-05 | 118.55 | 118.83 | 117.07 | 117.51 | — |
| 2026-02-04 | 121.1 | 121.54 | 119.35 | 120.1 | — |
| 2026-02-03 | 122.08 | 122.76 | 119.82 | 120.99 | — |
| 2026-02-02 | 120.74 | 122.41 | 120.12 | 121.97 | — |
| 2026-01-30 | 121.26 | 122 | 120.54 | 121.17 | — |
| 2026-01-29 | 122.47 | 122.6 | 120.41 | 121.19 | — |
| 2026-01-28 | 123.09 | 123.69 | 121.59 | 121.77 | — |
| 2026-01-27 | 122.74 | 122.92 | 121.82 | 122.69 | — |
| 2026-01-26 | 123.06 | 123.4 | 122.3 | 122.32 | — |
| 2026-01-23 | 122.48 | 123.39 | 122.23 | 123.13 | — |
| 2026-01-22 | 122.13 | 123.08 | 121.72 | 122.62 | — |
| 2026-01-21 | 119.41 | 121.9 | 119.41 | 121.4 | — |
| 2026-01-20 | 120.28 | 120.57 | 118.9 | 119.12 | — |