# Price History for XLY

> End-of-day price history, dividends, and splits for XLY.

Data as of Nov 10, 2026 (end of day).

## XLY quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/XLY.md?from=2023-11-10&to=2026-11-10`.

## 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

No reported dividends.

## Split History

| Split Date | Factor | Announced |
|---|---:|---|
| Dec 5, 2025 | 2.000 | - |

## More for XLY

- [Quote](https://www.optionistics.com/quotes/stock-quotes/XLY.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/XLY.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/XLY.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=XLY)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/XLY.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/XLY.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/XLY.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/XLY.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt