XLY Stock Prices

Data as of Nov 10, 2026

Last

121.05

Change

+0.04

Open

120.18

Previous

121.01

High

121.23

Low

120.04

Bid

-

Ask

-

Volume

7,499,801

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Dec 5, 2025

Impl Vol

23.2%

Hist Vol

19.7%

Opt Volume

9,077

Open Int

543,786

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	120.18	121.23	120.04	121.05	+0.04	7,499,801	9,077	0.232	0.197
Nov 9, 2026	119.69	121.81	119.69	121.01	+3.43	8,418,760	3,966	0.287	0.197
Nov 6, 2026	116.84	118.96	116.63	117.58	-0.06	10,803,618	3,225	0.290	0.195
Nov 5, 2026	122.65	122.91	116.63	117.64	-4.69	20,120,668	11,529	0.267	0.196
Nov 4, 2026	119.78	122.92	119.61	122.33	+5.00	18,134,754	4,923	0.229	0.193
Nov 3, 2026	118.32	118.39	116.83	117.33	-0.83	10,245,875	2,314	0.229	0.189
Nov 2, 2026	116.89	119.21	116.81	118.16	+2.78	11,706,105	21,654	0.286	0.189
Oct 30, 2026	114.89	115.83	114.47	115.38	-0.82	10,075,802	12,384	0.227	0.189
Oct 29, 2026	115.76	116.77	115.13	116.20	+0.87	6,369,564	4,473	0.223	0.191
Oct 28, 2026	115.37	115.67	114.63	115.33	-0.12	6,370,708	1,459	0.216	0.191
Oct 27, 2026	114.85	115.67	114.31	115.45	+1.19	5,876,844	11,764	0.208	0.191
Oct 26, 2026	113.96	115.40	113.82	114.26	+1.16	6,711,499	2,044	0.229	0.191
Oct 23, 2026	114.06	114.10	112.83	113.10	-1.91	6,405,862	7,464	0.245	0.191
Oct 22, 2026	114.29	115.69	114.17	115.01	-0.52	8,035,049	50,697	0.227	0.190
Oct 21, 2026	115.80	116.20	114.96	115.53	+0.03	6,440,740	5,338	0.221	0.190
Oct 20, 2026	115.01	116.22	114.56	115.50	+1.04	7,396,377	17,377	0.224	0.190
Oct 19, 2026	112.93	114.65	112.67	114.46	+2.00	6,362,836	3,469	0.232	0.190
Oct 16, 2026	114.41	114.69	111.84	112.46	-0.95	16,156,922	7,924	0.243	0.190
Oct 15, 2026	111.94	113.56	111.70	113.41	+1.91	6,103,299	5,752	0.205	0.190
Oct 14, 2026	111.89	112.03	110.67	111.50	-0.86	8,094,913	16,110	0.207	0.189
Oct 13, 2026	112.30	112.92	112.16	112.36	+0.09	5,732,897	12,357	0.186	0.189
Oct 12, 2026	112.71	112.86	112.10	112.27	-0.58	3,917,204	13,796	0.203	0.190
Oct 9, 2026	112.36	112.99	112.21	112.85	+1.14	6,869,437	3,504	0.176	0.192
Oct 8, 2026	110.82	111.76	110.72	111.71	+0.35	5,685,615	6,097	0.188	0.192
Oct 7, 2026	111.03	111.51	110.58	111.36	-0.36	6,094,702	12,935	0.189	0.192
Oct 6, 2026	110.85	111.78	110.65	111.72	+1.30	5,893,707	14,289	0.194	0.193
Oct 5, 2026	109.77	110.86	109.50	110.42	+0.38	6,977,314	16,502	0.197	0.193
Oct 2, 2026	109.89	110.64	109.61	110.04	+0.00	8,612,565	2,134	0.194	0.193
Oct 1, 2026	109.21	109.38	107.99	108.81	-0.03	7,736,541	6,206	0.207	0.192
Sep 30, 2026	109.26	109.70	108.61	108.84	-0.31	5,607,161	2,526	0.196	0.193
Sep 29, 2026	109.35	109.57	108.68	109.15	+0.15	7,656,163	7,071	0.196	0.193
Sep 28, 2026	109.64	109.93	108.91	109.00	-1.56	6,406,600	17,836	0.183	0.193
Sep 25, 2026	110.67	110.92	109.65	110.56	+0.24	6,079,894	12,720	0.185	0.193
Sep 24, 2026	110.16	110.90	109.62	110.32	-0.33	4,947,353	7,974	0.186	0.193
Sep 23, 2026	111.71	112.08	110.36	110.65	-1.68	6,826,447	12,140	0.204	0.193
Sep 22, 2026	112.98	113.29	111.98	112.33	+0.10	7,517,505	23,126	0.179	0.193
Sep 21, 2026	111.54	112.61	111.12	112.23	+1.20	4,858,728	5,022	0.197	0.193
Sep 18, 2026	111.46	111.77	110.63	111.03	-0.36	5,186,269	4,328	0.179	0.193
Sep 17, 2026	112.04	112.24	111.17	111.39	+1.21	4,376,718	11,241	0.202	0.193
Sep 16, 2026	111.10	111.46	109.63	110.18	-0.70	8,835,433	2,748	0.220	0.193
Sep 15, 2026	112.53	112.63	110.56	110.88	-1.97	12,651,535	12,039	0.206	0.193
Sep 14, 2026	112.31	113.28	112.11	112.85	-0.12	5,254,421	24,004	0.228	0.192
Sep 11, 2026	112.87	113.25	112.55	112.97	+1.01	4,529,713	21,053	0.178	0.192
Sep 10, 2026	111.49	112.65	111.02	111.96	-0.50	5,790,228	101,021	0.210	0.193
Sep 9, 2026	112.96	113.27	112.27	112.46	-1.53	7,635,474	4,031	0.196	0.193
Sep 8, 2026	114.47	114.63	113.75	113.99	+0.00	7,821,043	3,077	0.195	0.193
Sep 4, 2026	115.26	115.74	114.46	114.91	-1.55	5,063,898	4,182	0.180	0.192
Sep 3, 2026	115.93	117.07	115.83	116.46	+1.60	5,567,907	5,030	0.195	0.193
Sep 2, 2026	114.99	115.11	114.25	114.86	+0.27	4,214,868	1,921	0.187	0.192
Sep 1, 2026	115.42	115.62	114.32	114.59	-2.00	5,867,533	4,877	0.191	0.192
Aug 31, 2026	116.56	117.14	116.29	116.59	-0.62	4,900,501	958	0.181	0.192
Aug 28, 2026	116.71	117.57	116.38	117.21	+1.33	4,435,720	1,486	0.175	0.192
Aug 27, 2026	116.54	116.62	115.81	115.88	-1.28	5,009,320	1,796	0.180	0.192
Aug 26, 2026	117.69	117.84	116.75	117.16	-0.79	3,254,587	4,030	0.182	0.191
Aug 25, 2026	118.41	118.57	117.75	117.95	-0.35	4,149,630	1,173	0.193	0.191
Aug 24, 2026	118.38	118.79	118.07	118.30	+0.28	4,647,476	1,289	0.189	0.191
Aug 21, 2026	117.44	118.43	116.74	118.02	+1.34	6,547,599	2,977	0.189	0.193
Aug 20, 2026	117.05	117.40	116.38	116.68	-1.91	5,129,138	5,074	0.190	0.193
Aug 19, 2026	116.90	119.06	116.73	118.59	+2.23	7,500,389	7,414	0.195	0.193
Aug 18, 2026	116.70	117.58	116.07	116.36	-0.39	5,228,585	17,077	0.200	0.192
Aug 17, 2026	117.96	117.96	116.49	116.75	-1.45	6,865,805	7,190	0.182	0.192
Aug 14, 2026	118.47	119.18	118.09	118.20	-0.25	3,837,192	13,838	0.206	0.191
Aug 13, 2026	118.04	118.93	117.89	118.45	+0.56	4,500,631	23,000	0.190	0.191
Aug 12, 2026	119.32	119.32	117.55	117.89	-1.35	4,475,451	112,729	0.187	0.192
Aug 11, 2026	119.67	119.96	119.11	119.24	-0.43	3,785,519	1,486	0.214	0.192
Aug 10, 2026	119.23	119.86	118.86	119.67	-0.19	4,460,369	4,763	0.196	0.192

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Dec 5, 2025	2.000	-