XLY: Consumer Discretionary Select Sector SPDR Fund

As of Friday, August 22nd, 2025

$ 233.10

+6.87 +3.04%

Open: 227.34
High: 233.21
Low: 227.01
Volume: 7,463,096
Previous Close on Thursday, August 21st, 2025

$ 226.23

-1.35 -0.59%

Open: 226.45
High: 226.83
Low: 224.95
Volume: 5,058,495

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 227.34 233.21 227.01 233.10 7,463,096 +6.87 +3.04
2025-08-21 226.45 226.83 224.95 226.23 5,058,495 -1.35 -0.59
2025-08-20 230.33 230.88 226.18 227.58 7,651,746 -2.27 -0.99
2025-08-19 230.00 232.06 229.33 229.85 5,911,170 -0.11 -0.05
2025-08-18 228.58 230.31 228.58 229.96 4,635,961 +0.92 +0.40
2025-08-15 230.79 231.03 228.23 229.04 4,662,956 -0.55 -0.24
2025-08-14 228.54 229.96 228.30 229.59 5,560,859 -0.26 -0.11
2025-08-13 227.59 230.18 227.35 229.85 6,271,726 +3.11 +1.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 233.21
On 2025-08-22		 224.95
On 2025-08-21		 4.06 1.77 232.06
On 2025-08-19		 224.95
On 2025-08-21		 -3.06 229.34
10D 233.21
On 2025-08-22		 223.98
On 2025-08-11		 9.32 4.16 232.06
On 2025-08-19		 224.95
On 2025-08-21		 -3.06 228.63
20D 233.21
On 2025-08-22		 214.75
On 2025-08-01		 8.23 3.66 227.34
On 2025-07-28		 214.75
On 2025-08-01		 -5.54 225.30
WTD 233.21
On 2025-08-22		 224.95
On 2025-08-21		 4.06 1.77 232.06
On 2025-08-19		 224.95
On 2025-08-21		 -3.06 229.34
MTD 233.21
On 2025-08-22		 214.75
On 2025-08-01		 11.67 5.27 232.06
On 2025-08-19		 224.95
On 2025-08-21		 -3.06 225.66
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CNXN

PC Connection Inc.

64.72 +3.00 +4.86 107,578
CNMD

CONMED Corp.

55.81 +2.74 +5.16 509,181
VAW

Vanguard Materials ETF

208.15 +4.21 +2.06 22,991
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
XLY

Consumer Discretionary Select Sector SPDR Fund

233.10 +6.87 +3.04 7,463,096