State Street Consumer Discretionary Select Sector SPDR ETF ( XLY) - Price History
Monthly price history for XLY (State Street Consumer Discretionary Select Sector SPDR ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $116.56 | $116.56 |
| July 2026 | $116.09 | $116.09 |
| June 2026 | $117.28 | $117.28 |
| May 2026 | $120.62 | $120.87 |
| April 2026 | $118.11 | $118.35 |
| March 2026 | $108.76 | $108.98 |
| February 2026 | $116.39 | $116.86 |
| January 2026 | $120.68 | $121.17 |
| December 2025 | $118.93 | $119.41 |
| November 2025 | $117.52 | $236.46 |
| October 2025 | $119.25 | $239.93 |
| September 2025 | $119.10 | $239.64 |
| August 2025 | $114.97 | $231.74 |
| July 2025 | $109.86 | $221.43 |
| June 2025 | $107.82 | $217.33 |
| May 2025 | $105.85 | $213.80 |
| April 2025 | $97.66 | $197.26 |
| March 2025 | $97.76 | $197.46 |
| February 2025 | $106.62 | $215.96 |
| January 2025 | $114.63 | $232.17 |
| December 2024 | $110.76 | $224.35 |
| November 2024 | $109.54 | $222.30 |
| October 2024 | $97.02 | $196.89 |
| September 2024 | $98.74 | $200.37 |
| August 2024 | $92.02 | $187.12 |
| July 2024 | $92.20 | $187.49 |
| June 2024 | $89.70 | $182.40 |
| May 2024 | $86.35 | $175.97 |
| April 2024 | $86.18 | $175.62 |
| March 2024 | $90.24 | $183.89 |
| February 2024 | $90.30 | $184.41 |
| January 2024 | $83.69 | $170.92 |
| December 2023 | $87.55 | $178.81 |
| November 2023 | $82.50 | $168.78 |
| October 2023 | $74.34 | $152.10 |
| September 2023 | $78.68 | $160.98 |
| August 2023 | $83.29 | $170.71 |
| July 2023 | $84.77 | $173.74 |
| June 2023 | $82.85 | $169.81 |
| May 2023 | $73.82 | $151.61 |
| April 2023 | $72 | $147.86 |
| March 2023 | $72.82 | $149.54 |
| February 2023 | $70.65 | $145.54 |
| January 2023 | $72.19 | $148.70 |
| December 2022 | $62.70 | $129.16 |
| November 2022 | $70.76 | $146.17 |
| October 2022 | $69.73 | $144.03 |
| September 2022 | $68.96 | $142.45 |
| August 2022 | $75.13 | $155.51 |
| July 2022 | $78.66 | $162.83 |
| June 2022 | $66.42 | $137.48 |
| May 2022 | $74.49 | $154.54 |
| April 2022 | $78.51 | $162.88 |
| March 2022 | $89.17 | $185 |
| February 2022 | $85.39 | $177.43 |
| January 2022 | $89.01 | $184.95 |
| December 2021 | $98.39 | $204.44 |
| November 2021 | $98.25 | $204.44 |
| October 2021 | $96.66 | $201.15 |
| September 2021 | $86.24 | $179.45 |
| August 2021 | $88.12 | $183.65 |
| July 2021 | $86.58 | $180.43 |
| June 2021 | $85.68 | $178.55 |
| May 2021 | $82.81 | $172.84 |
| April 2021 | $85.73 | $178.92 |
| March 2021 | $80.53 | $168.07 |
| February 2021 | $77.09 | $161.15 |
| January 2021 | $77.50 | $162.01 |
| December 2020 | $76.91 | $160.78 |
| November 2020 | $75.09 | $157.26 |
| October 2020 | $68.27 | $142.97 |
| September 2020 | $70.18 | $146.98 |
| August 2020 | $71.51 | $150.09 |
| July 2020 | $65.28 | $137 |
| June 2020 | $60.85 | $127.71 |
| May 2020 | $59.04 | $124.19 |
| April 2020 | $55.43 | $116.60 |
| March 2020 | $46.62 | $98.08 |
| February 2020 | $54.80 | $115.83 |
| January 2020 | $59.28 | $125.32 |
| December 2019 | $59.33 | $125.42 |
| November 2019 | $57.74 | $122.45 |
| October 2019 | $56.98 | $120.85 |
| September 2019 | $56.91 | $120.70 |
| August 2019 | $56.20 | $119.58 |
| July 2019 | $56.73 | $120.72 |
| June 2019 | $56.02 | $119.20 |
| May 2019 | $51.96 | $110.94 |
| April 2019 | $56.23 | $120.07 |
| March 2019 | $53.32 | $113.85 |
| February 2019 | $51.44 | $110.21 |
| January 2019 | $50.77 | $108.78 |
| December 2018 | $46.21 | $99.01 |
| November 2018 | $50.21 | $107.99 |
| October 2018 | $48.99 | $105.38 |
| September 2018 | $54.50 | $117.22 |
| August 2018 | $54.21 | $116.95 |
| July 2018 | $51.58 | $111.27 |
| June 2018 | $50.66 | $109.30 |
| May 2018 | $48.90 | $105.76 |
| April 2018 | $47.94 | $103.70 |
| March 2018 | $46.83 | $101.29 |
| February 2018 | $47.97 | $104.07 |
| January 2018 | $49.70 | $107.81 |
| December 2017 | $45.49 | $98.69 |
| November 2017 | $44.40 | $96.65 |
| October 2017 | $42.26 | $91.99 |
| September 2017 | $41.38 | $90.08 |
| August 2017 | $41.04 | $89.66 |
| July 2017 | $41.82 | $91.36 |
| June 2017 | $41.03 | $89.63 |
| May 2017 | $41.56 | $91.05 |
| April 2017 | $41.10 | $90.06 |
| March 2017 | $40.14 | $87.95 |
| February 2017 | $39.30 | $86.37 |
| January 2017 | $38.60 | $84.83 |
| December 2016 | $37.04 | $81.40 |
| November 2016 | $37.02 | $81.85 |
| October 2016 | $35.33 | $78.10 |
| September 2016 | $36.21 | $80.04 |
| August 2016 | $36.30 | $80.56 |
| July 2016 | $36.78 | $81.62 |
| June 2016 | $35.18 | $78.06 |
| May 2016 | $35.58 | $79.24 |
| April 2016 | $35.56 | $79.20 |
| March 2016 | $35.52 | $79.10 |
| February 2016 | $33.29 | $74.44 |
| January 2016 | $33.14 | $74.11 |
| December 2015 | $34.95 | $78.16 |
| November 2015 | $35.98 | $80.78 |
| October 2015 | $36.06 | $80.97 |
| September 2015 | $33.07 | $74.26 |
| August 2015 | $33.27 | $74.98 |
| July 2015 | $35.59 | $80.22 |
| June 2015 | $33.93 | $76.48 |
| May 2015 | $33.75 | $76.30 |
| April 2015 | $33.31 | $75.31 |
| March 2015 | $33.33 | $75.35 |
| February 2015 | $33.49 | $75.97 |
| January 2015 | $30.85 | $69.99 |
| December 2014 | $31.80 | $72.15 |
| November 2014 | $31.52 | $71.81 |
| October 2014 | $29.90 | $68.10 |
| September 2014 | $29.28 | $66.69 |
| August 2014 | $30.11 | $68.82 |
| July 2014 | $28.83 | $65.89 |
| June 2014 | $29.20 | $66.74 |
| May 2014 | $28.64 | $65.68 |
| April 2014 | $27.84 | $63.84 |
| March 2014 | $28.23 | $64.72 |
| February 2014 | $29.06 | $66.84 |
| January 2014 | $27.31 | $62.82 |
| December 2013 | $29.06 | $66.83 |
| November 2013 | $28.41 | $65.60 |
| October 2013 | $27.46 | $63.41 |
| September 2013 | $26.25 | $60.63 |
| August 2013 | $24.90 | $57.68 |
| July 2013 | $25.63 | $59.37 |
| June 2013 | $24.35 | $56.40 |
| May 2013 | $24.15 | $56.12 |
| April 2013 | $23.50 | $54.61 |
| March 2013 | $22.81 | $53 |
| February 2013 | $21.85 | $50.93 |
| January 2013 | $21.51 | $50.13 |
| December 2012 | $20.36 | $47.44 |
| November 2012 | $20.26 | $47.53 |
| October 2012 | $19.64 | $46.07 |
| September 2012 | $19.95 | $46.79 |
| August 2012 | $19.35 | $45.55 |
| July 2012 | $18.50 | $43.54 |
| June 2012 | $18.60 | $43.78 |
| May 2012 | $18.25 | $43.10 |
| April 2012 | $19.31 | $45.61 |
| March 2012 | $19.09 | $45.09 |
| February 2012 | $18.23 | $43.19 |
| January 2012 | $17.44 | $41.32 |
| December 2011 | $16.47 | $39.02 |
| November 2011 | $16.26 | $38.74 |
| October 2011 | $16.38 | $39.02 |
| September 2011 | $14.63 | $34.86 |
| August 2011 | $15.71 | $37.57 |
| July 2011 | $16.58 | $39.65 |
| June 2011 | $16.82 | $40.21 |
| May 2011 | $16.85 | $40.44 |
| April 2011 | $16.90 | $40.55 |
| March 2011 | $16.27 | $39.05 |
| February 2011 | $16.37 | $39.41 |
| January 2011 | $15.44 | $37.18 |
| December 2010 | $15.54 | $37.41 |
| November 2010 | $14.93 | $36.15 |
| October 2010 | $14.56 | $35.26 |
| September 2010 | $13.80 | $33.41 |
| August 2010 | $12.43 | $30.19 |
| July 2010 | $12.94 | $31.44 |
| June 2010 | $11.99 | $29.13 |
| May 2010 | $13.28 | $32.37 |
| April 2010 | $14.28 | $34.82 |
| March 2010 | $13.47 | $32.84 |
| February 2010 | $12.50 | $30.52 |
| January 2010 | $11.84 | $28.91 |
| December 2009 | $12.19 | $29.77 |
| November 2009 | $11.66 | $28.62 |
| October 2009 | $10.92 | $26.82 |
| September 2009 | $11.19 | $27.47 |
| August 2009 | $10.62 | $26.16 |
| July 2009 | $10.26 | $25.27 |
| June 2009 | $9.37 | $23.08 |
| May 2009 | $9.34 | $23.12 |
| April 2009 | $9.41 | $23.29 |
| March 2009 | $7.94 | $19.65 |
| February 2009 | $7.05 | $17.53 |
| January 2009 | $7.75 | $19.28 |
| December 2008 | $8.67 | $21.57 |
| November 2008 | $8.18 | $20.49 |
| October 2008 | $9.17 | $22.98 |
| September 2008 | $11.13 | $27.90 |
| August 2008 | $12.13 | $30.50 |
| July 2008 | $11.34 | $28.53 |
| June 2008 | $11.32 | $28.48 |
| May 2008 | $12.80 | $32.31 |
| April 2008 | $12.46 | $31.45 |
| March 2008 | $12.17 | $30.72 |
| February 2008 | $12.39 | $31.32 |
| January 2008 | $12.89 | $32.58 |
| December 2007 | $12.94 | $32.70 |
| November 2007 | $13.61 | $34.65 |
| October 2007 | $14.40 | $36.65 |
| September 2007 | $14.47 | $36.83 |
| August 2007 | $14.60 | $37.23 |
| July 2007 | $14.51 | $37 |
| June 2007 | $15.42 | $39.33 |
| May 2007 | $15.69 | $40.10 |
| April 2007 | $15.24 | $38.93 |
| March 2007 | $14.88 | $38.03 |
| February 2007 | $14.94 | $38.23 |
| January 2007 | $15.42 | $39.46 |
| December 2006 | $14.99 | $38.36 |
| November 2006 | $14.67 | $37.68 |
| October 2006 | $14.48 | $37.21 |
| September 2006 | $13.60 | $34.95 |
| August 2006 | $12.79 | $32.92 |
| July 2006 | $12.54 | $32.28 |
| June 2006 | $12.97 | $33.39 |
| May 2006 | $13 | $33.52 |
| April 2006 | $13.22 | $34.09 |
| March 2006 | $13.05 | $33.66 |
| February 2006 | $12.97 | $33.47 |
| January 2006 | $12.88 | $33.23 |
| December 2005 | $12.66 | $32.65 |
| November 2005 | $12.76 | $33.10 |
| October 2005 | $12.28 | $31.83 |
| September 2005 | $12.53 | $32.49 |
| August 2005 | $12.90 | $33.50 |
| July 2005 | $13.34 | $34.64 |
| June 2005 | $12.62 | $32.78 |
| May 2005 | $12.67 | $32.97 |
| April 2005 | $11.94 | $31.05 |
| March 2005 | $12.75 | $33.16 |
| February 2005 | $12.90 | $33.60 |
| January 2005 | $12.97 | $33.78 |
| December 2004 | $13.55 | $35.29 |
| November 2004 | $12.94 | $33.82 |
| October 2004 | $12.42 | $32.46 |
| September 2004 | $11.94 | $31.20 |
| August 2004 | $11.60 | $30.37 |
| July 2004 | $11.63 | $30.43 |
| June 2004 | $12.09 | $31.63 |
| May 2004 | $12.06 | $31.59 |
| April 2004 | $11.98 | $31.39 |
| March 2004 | $12.12 | $31.75 |
| February 2004 | $12.19 | $31.99 |
| January 2004 | $11.93 | $31.31 |
| December 2003 | $12 | $31.49 |
| November 2003 | $11.54 | $30.36 |
| October 2003 | $11.44 | $30.09 |
| September 2003 | $10.48 | $27.58 |
| August 2003 | $11.01 | $29 |
| July 2003 | $10.47 | $27.59 |
| June 2003 | $10.28 | $27.09 |
| May 2003 | $10.14 | $26.74 |
| April 2003 | $9.62 | $25.39 |
| March 2003 | $8.62 | $22.73 |
| February 2003 | $8.42 | $22.24 |
| January 2003 | $8.46 | $22.34 |
| December 2002 | $8.75 | $23.11 |
| November 2002 | $9.56 | $25.32 |
| October 2002 | $9.14 | $24.20 |
| September 2002 | $8.56 | $22.67 |
| August 2002 | $9.40 | $24.92 |
| July 2002 | $9.12 | $24.19 |
| June 2002 | $10.36 | $27.47 |
| May 2002 | $10.94 | $29.05 |
| April 2002 | $10.99 | $29.20 |
| March 2002 | $11.31 | $30.04 |
| February 2002 | $11.17 | $29.70 |
| January 2002 | $11.11 | $29.54 |
| December 2001 | $10.75 | $28.60 |
| November 2001 | $10.29 | $27.40 |
| October 2001 | $9.08 | $24.18 |
| September 2001 | $8.62 | $22.97 |
| August 2001 | $9.87 | $26.37 |
| July 2001 | $10.82 | $28.90 |
| June 2001 | $10.36 | $27.67 |
| May 2001 | $10.44 | $27.95 |
| April 2001 | $10.20 | $27.30 |
| March 2001 | $9.74 | $26.09 |
| February 2001 | $9.89 | $26.53 |
| January 2001 | $10.65 | $28.57 |
| December 2000 | $9.54 | $25.59 |
| November 2000 | $8.91 | $23.97 |
| October 2000 | $9.14 | $24.58 |
| September 2000 | $9.25 | $24.89 |
| August 2000 | $9.24 | $24.92 |
| July 2000 | $9.64 | $26 |
| June 2000 | $9.49 | $25.59 |
| May 2000 | $10.04 | $27.11 |
| April 2000 | $10.61 | $28.66 |
| March 2000 | $10.83 | $29.27 |
| February 2000 | $9.49 | $25.69 |
| January 2000 | $10.05 | $27.20 |
| December 1999 | $11.48 | $31.06 |
| November 1999 | $10.48 | $28.41 |
| October 1999 | $10.48 | $28.39 |
| September 1999 | $9.62 | $26.08 |
| August 1999 | $9.76 | $26.50 |
| July 1999 | $10.16 | $27.56 |
| June 1999 | $10.97 | $29.78 |
| May 1999 | $10.31 | $28.02 |
| April 1999 | $10.80 | $29.34 |
| March 1999 | $10.52 | $28.59 |
| February 1999 | $10.03 | $27.30 |
| January 1999 | $10.10 | $27.47 |
| December 1998 | $9.60 | $26.12 |
XLY
Price: $116.56
52 week price:
Dividend Yield: 0.76%
5-year range yield:
Forward Dividend Yield: 0.79%
Payout Ratio: 25.27%
Dividend Per Share: 0.93 USD
Earnings Per Share: 3.85 USD
P/E Ratio: 30.29
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 3.4 million
Market Capitalization: 23.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 17.37%
DGR5: 5.74%
DGR10: 7.31%
DGR20: 8.04%