SPDR Select Sector Fund - Consu - Price History
Monthly price history for XLY (SPDR Select Sector Fund - Consu)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $174.52 | $174.52 |
| April 2024 | $175.62 | $175.62 |
| March 2024 | $183.89 | $183.89 |
| February 2024 | $184.01 | $184.41 |
| January 2024 | $170.55 | $170.92 |
| December 2023 | $178.42 | $178.81 |
| November 2023 | $168.11 | $168.78 |
| October 2023 | $151.50 | $152.10 |
| September 2023 | $160.34 | $160.98 |
| August 2023 | $169.73 | $170.71 |
| July 2023 | $172.74 | $173.74 |
| June 2023 | $168.84 | $169.81 |
| May 2023 | $150.44 | $151.61 |
| April 2023 | $146.72 | $147.86 |
| March 2023 | $148.39 | $149.54 |
| February 2023 | $143.98 | $145.54 |
| January 2023 | $147.10 | $148.70 |
| December 2022 | $127.77 | $129.16 |
| November 2022 | $144.21 | $146.17 |
| October 2022 | $142.09 | $144.03 |
| September 2022 | $140.54 | $142.45 |
| August 2022 | $153.10 | $155.51 |
| July 2022 | $160.31 | $162.83 |
| June 2022 | $135.35 | $137.48 |
| May 2022 | $151.80 | $154.54 |
| April 2022 | $159.99 | $162.88 |
| March 2022 | $181.72 | $185 |
| February 2022 | $174.02 | $177.43 |
| January 2022 | $181.40 | $184.95 |
| December 2021 | $200.51 | $204.44 |
| November 2021 | $200.21 | $204.44 |
| October 2021 | $196.99 | $201.15 |
| September 2021 | $175.74 | $179.45 |
| August 2021 | $179.58 | $183.65 |
| July 2021 | $176.43 | $180.43 |
| June 2021 | $174.60 | $178.55 |
| May 2021 | $168.76 | $172.84 |
| April 2021 | $174.70 | $178.92 |
| March 2021 | $164.10 | $168.07 |
| February 2021 | $157.10 | $161.15 |
| January 2021 | $157.94 | $162.01 |
| December 2020 | $156.74 | $160.78 |
| November 2020 | $153.02 | $157.26 |
| October 2020 | $139.12 | $142.97 |
| September 2020 | $143.02 | $146.98 |
| August 2020 | $145.73 | $150.09 |
| July 2020 | $133.02 | $137 |
| June 2020 | $124 | $127.71 |
| May 2020 | $120.31 | $124.19 |
| April 2020 | $112.95 | $116.60 |
| March 2020 | $95.01 | $98.08 |
| February 2020 | $111.67 | $115.83 |
| January 2020 | $120.82 | $125.32 |
| December 2019 | $120.91 | $125.42 |
| November 2019 | $117.66 | $122.45 |
| October 2019 | $116.12 | $120.85 |
| September 2019 | $115.98 | $120.70 |
| August 2019 | $114.52 | $119.58 |
| July 2019 | $115.61 | $120.72 |
| June 2019 | $114.16 | $119.20 |
| May 2019 | $105.88 | $110.94 |
| April 2019 | $114.60 | $120.07 |
| March 2019 | $108.66 | $113.85 |
| February 2019 | $104.83 | $110.21 |
| January 2019 | $103.47 | $108.78 |
| December 2018 | $94.18 | $99.01 |
| November 2018 | $102.32 | $107.99 |
| October 2018 | $99.84 | $105.38 |
| September 2018 | $111.06 | $117.22 |
| August 2018 | $110.47 | $116.95 |
| July 2018 | $105.11 | $111.27 |
| June 2018 | $103.25 | $109.30 |
| May 2018 | $99.64 | $105.76 |
| April 2018 | $97.70 | $103.70 |
| March 2018 | $95.43 | $101.29 |
| February 2018 | $97.76 | $104.07 |
| January 2018 | $101.28 | $107.81 |
| December 2017 | $92.71 | $98.69 |
| November 2017 | $90.48 | $96.65 |
| October 2017 | $86.12 | $91.99 |
| September 2017 | $84.33 | $90.08 |
| August 2017 | $83.64 | $89.66 |
| July 2017 | $85.23 | $91.36 |
| June 2017 | $83.62 | $89.63 |
| May 2017 | $84.68 | $91.05 |
| April 2017 | $83.76 | $90.06 |
| March 2017 | $81.80 | $87.95 |
| February 2017 | $80.09 | $86.37 |
| January 2017 | $78.66 | $84.83 |
| December 2016 | $75.48 | $81.40 |
| November 2016 | $75.45 | $81.85 |
| October 2016 | $72 | $78.10 |
| September 2016 | $73.78 | $80.04 |
| August 2016 | $73.98 | $80.56 |
| July 2016 | $74.96 | $81.62 |
| June 2016 | $71.69 | $78.06 |
| May 2016 | $72.51 | $79.24 |
| April 2016 | $72.48 | $79.20 |
| March 2016 | $72.38 | $79.10 |
| February 2016 | $67.84 | $74.44 |
| January 2016 | $67.54 | $74.11 |
| December 2015 | $71.23 | $78.16 |
| November 2015 | $73.32 | $80.78 |
| October 2015 | $73.49 | $80.97 |
| September 2015 | $67.40 | $74.26 |
| August 2015 | $67.80 | $74.98 |
| July 2015 | $72.53 | $80.22 |
| June 2015 | $69.15 | $76.48 |
| May 2015 | $68.77 | $76.30 |
| April 2015 | $67.88 | $75.31 |
| March 2015 | $67.92 | $75.35 |
| February 2015 | $68.24 | $75.97 |
| January 2015 | $62.87 | $69.99 |
| December 2014 | $64.81 | $72.15 |
| November 2014 | $64.24 | $71.81 |
| October 2014 | $60.92 | $68.10 |
| September 2014 | $59.66 | $66.69 |
| August 2014 | $61.36 | $68.82 |
| July 2014 | $58.75 | $65.89 |
| June 2014 | $59.51 | $66.74 |
| May 2014 | $58.37 | $65.68 |
| April 2014 | $56.74 | $63.84 |
| March 2014 | $57.52 | $64.72 |
| February 2014 | $59.22 | $66.84 |
| January 2014 | $55.66 | $62.82 |
| December 2013 | $59.21 | $66.83 |
| November 2013 | $57.89 | $65.60 |
| October 2013 | $55.96 | $63.41 |
| September 2013 | $53.50 | $60.63 |
| August 2013 | $50.75 | $57.68 |
| July 2013 | $52.24 | $59.37 |
| June 2013 | $49.62 | $56.40 |
| May 2013 | $49.22 | $56.12 |
| April 2013 | $47.90 | $54.61 |
| March 2013 | $46.48 | $53 |
| February 2013 | $44.54 | $50.93 |
| January 2013 | $43.84 | $50.13 |
| December 2012 | $41.48 | $47.44 |
| November 2012 | $41.30 | $47.53 |
| October 2012 | $40.03 | $46.07 |
| September 2012 | $40.66 | $46.79 |
| August 2012 | $39.44 | $45.55 |
| July 2012 | $37.70 | $43.54 |
| June 2012 | $37.91 | $43.78 |
| May 2012 | $37.19 | $43.10 |
| April 2012 | $39.35 | $45.61 |
| March 2012 | $38.90 | $45.09 |
| February 2012 | $37.15 | $43.19 |
| January 2012 | $35.54 | $41.32 |
| December 2011 | $33.56 | $39.02 |
| November 2011 | $33.13 | $38.74 |
| October 2011 | $33.37 | $39.02 |
| September 2011 | $29.81 | $34.86 |
| August 2011 | $32.02 | $37.57 |
| July 2011 | $33.79 | $39.65 |
| June 2011 | $34.27 | $40.21 |
| May 2011 | $34.34 | $40.44 |
| April 2011 | $34.44 | $40.55 |
| March 2011 | $33.16 | $39.05 |
| February 2011 | $33.36 | $39.41 |
| January 2011 | $31.47 | $37.18 |
| December 2010 | $31.67 | $37.41 |
| November 2010 | $30.42 | $36.15 |
| October 2010 | $29.67 | $35.26 |
| September 2010 | $28.11 | $33.41 |
| August 2010 | $25.32 | $30.19 |
| July 2010 | $26.37 | $31.44 |
| June 2010 | $24.43 | $29.13 |
| May 2010 | $27.06 | $32.37 |
| April 2010 | $29.11 | $34.82 |
| March 2010 | $27.46 | $32.84 |
| February 2010 | $25.47 | $30.52 |
| January 2010 | $24.12 | $28.91 |
| December 2009 | $24.84 | $29.77 |
| November 2009 | $23.75 | $28.62 |
| October 2009 | $22.26 | $26.82 |
| September 2009 | $22.80 | $27.47 |
| August 2009 | $21.64 | $26.16 |
| July 2009 | $20.90 | $25.27 |
| June 2009 | $19.09 | $23.08 |
| May 2009 | $19.05 | $23.12 |
| April 2009 | $19.19 | $23.29 |
| March 2009 | $16.19 | $19.65 |
| February 2009 | $14.36 | $17.53 |
| January 2009 | $15.80 | $19.28 |
| December 2008 | $17.67 | $21.57 |
| November 2008 | $16.66 | $20.49 |
| October 2008 | $18.69 | $22.98 |
| September 2008 | $22.69 | $27.90 |
| August 2008 | $24.71 | $30.50 |
| July 2008 | $23.12 | $28.53 |
| June 2008 | $23.08 | $28.48 |
| May 2008 | $26.09 | $32.31 |
| April 2008 | $25.39 | $31.45 |
| March 2008 | $24.80 | $30.72 |
| February 2008 | $25.25 | $31.32 |
| January 2008 | $26.27 | $32.58 |
| December 2007 | $26.37 | $32.70 |
| November 2007 | $27.74 | $34.65 |
| October 2007 | $29.34 | $36.65 |
| September 2007 | $29.49 | $36.83 |
| August 2007 | $29.75 | $37.23 |
| July 2007 | $29.56 | $37 |
| June 2007 | $31.43 | $39.33 |
| May 2007 | $31.98 | $40.10 |
| April 2007 | $31.05 | $38.93 |
| March 2007 | $30.33 | $38.03 |
| February 2007 | $30.44 | $38.23 |
| January 2007 | $31.42 | $39.46 |
| December 2006 | $30.54 | $38.36 |
| November 2006 | $29.89 | $37.68 |
| October 2006 | $29.52 | $37.21 |
| September 2006 | $27.73 | $34.95 |
| August 2006 | $26.07 | $32.92 |
| July 2006 | $25.56 | $32.28 |
| June 2006 | $26.44 | $33.39 |
| May 2006 | $26.48 | $33.52 |
| April 2006 | $26.94 | $34.09 |
| March 2006 | $26.60 | $33.66 |
| February 2006 | $26.44 | $33.47 |
| January 2006 | $26.25 | $33.23 |
| December 2005 | $25.79 | $32.65 |
| November 2005 | $26.02 | $33.10 |
| October 2005 | $25.02 | $31.83 |
| September 2005 | $25.54 | $32.49 |
| August 2005 | $26.28 | $33.50 |
| July 2005 | $27.18 | $34.64 |
| June 2005 | $25.72 | $32.78 |
| May 2005 | $25.83 | $32.97 |
| April 2005 | $24.32 | $31.05 |
| March 2005 | $25.98 | $33.16 |
| February 2005 | $26.28 | $33.60 |
| January 2005 | $26.43 | $33.78 |
| December 2004 | $27.61 | $35.29 |
| November 2004 | $26.38 | $33.82 |
| October 2004 | $25.31 | $32.46 |
| September 2004 | $24.33 | $31.20 |
| August 2004 | $23.65 | $30.37 |
| July 2004 | $23.70 | $30.43 |
| June 2004 | $24.63 | $31.63 |
| May 2004 | $24.57 | $31.59 |
| April 2004 | $24.41 | $31.39 |
| March 2004 | $24.69 | $31.75 |
| February 2004 | $24.84 | $31.99 |
| January 2004 | $24.32 | $31.31 |
| December 2003 | $24.46 | $31.49 |
| November 2003 | $23.52 | $30.36 |
| October 2003 | $23.31 | $30.09 |
| September 2003 | $21.36 | $27.58 |
| August 2003 | $22.43 | $29 |
| July 2003 | $21.34 | $27.59 |
| June 2003 | $20.96 | $27.09 |
| May 2003 | $20.66 | $26.74 |
| April 2003 | $19.61 | $25.39 |
| March 2003 | $17.56 | $22.73 |
| February 2003 | $17.15 | $22.24 |
| January 2003 | $17.23 | $22.34 |
| December 2002 | $17.82 | $23.11 |
| November 2002 | $19.49 | $25.32 |
| October 2002 | $18.62 | $24.20 |
| September 2002 | $17.45 | $22.67 |
| August 2002 | $19.15 | $24.92 |
| July 2002 | $18.59 | $24.19 |
| June 2002 | $21.11 | $27.47 |
| May 2002 | $22.29 | $29.05 |
| April 2002 | $22.40 | $29.20 |
| March 2002 | $23.05 | $30.04 |
| February 2002 | $22.76 | $29.70 |
| January 2002 | $22.64 | $29.54 |
| December 2001 | $21.92 | $28.60 |
| November 2001 | $20.96 | $27.40 |
| October 2001 | $18.50 | $24.18 |
| September 2001 | $17.57 | $22.97 |
| August 2001 | $20.11 | $26.37 |
| July 2001 | $22.04 | $28.90 |
| June 2001 | $21.10 | $27.67 |
| May 2001 | $21.27 | $27.95 |
| April 2001 | $20.78 | $27.30 |
| March 2001 | $19.86 | $26.09 |
| February 2001 | $20.15 | $26.53 |
| January 2001 | $21.70 | $28.57 |
| December 2000 | $19.44 | $25.59 |
| November 2000 | $18.16 | $23.97 |
| October 2000 | $18.62 | $24.58 |
| September 2000 | $18.86 | $24.89 |
| August 2000 | $18.84 | $24.92 |
| July 2000 | $19.65 | $26 |
| June 2000 | $19.34 | $25.59 |
| May 2000 | $20.45 | $27.11 |
| April 2000 | $21.62 | $28.66 |
| March 2000 | $22.08 | $29.27 |
| February 2000 | $19.34 | $25.69 |
| January 2000 | $20.48 | $27.20 |
| December 1999 | $23.39 | $31.06 |
| November 1999 | $21.36 | $28.41 |
| October 1999 | $21.35 | $28.39 |
| September 1999 | $19.61 | $26.08 |
| August 1999 | $19.90 | $26.50 |
| July 1999 | $20.70 | $27.56 |
| June 1999 | $22.36 | $29.78 |
| May 1999 | $21.01 | $28.02 |
| April 1999 | $22 | $29.34 |
| March 1999 | $21.44 | $28.59 |
| February 1999 | $20.45 | $27.30 |
| January 1999 | $20.58 | $27.47 |
| December 1998 | $19.57 | $26.12 |
XLY
Price: $174.52
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.88%
Payout Ratio: 24.18%
Payout Ratio Range:
Dividend Per Share: 1.55 USD
Earnings Per Share: 6.40 USD
P/E Ratio: 27.30
Exchange: PCX
Volume: 3.4 million
Market Capitalization: 21.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: -1.37%
DGR5: 5.46%
DGR10: 7.77%
DGR20: 12.57%