State Street Communication Services Select Sector SPDR Premium Income ETF (XLCI)
NYSEARCA: XLCI · Real-Time Price · USD
23.51
+0.18 (0.77%)
Mar 30, 2026, 4:00 PM EDT - Market closed
XLCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 23.55 | 23.58 | 23.47 | 23.51 | 23.51 | 0.76% | 2,413 |
| Mar 27, 2026 | 23.52 | 23.53 | 23.32 | 23.33 | 23.33 | -1.47% | 759 |
| Mar 26, 2026 | 23.96 | 23.96 | 23.68 | 23.68 | 23.68 | -2.18% | 586 |
| Mar 25, 2026 | 24.29 | 24.29 | 24.21 | 24.21 | 24.21 | 0.28% | 930 |
| Mar 24, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.07% | 80 |
| Mar 23, 2026 | 24.33 | 24.40 | 24.33 | 24.40 | 24.40 | 0.72% | 489 |
| Mar 20, 2026 | 24.25 | 24.28 | 24.23 | 24.23 | 24.23 | -0.69% | 821 |
| Mar 19, 2026 | 24.50 | 24.52 | 24.29 | 24.40 | 24.40 | -0.44% | 1,325 |
| Mar 18, 2026 | 24.67 | 24.68 | 24.50 | 24.51 | 24.51 | -1.43% | 1,495 |
| Mar 17, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.13% | 69 |
| Mar 16, 2026 | 24.80 | 24.83 | 24.80 | 24.83 | 24.83 | 0.85% | 283 |
| Mar 13, 2026 | 24.64 | 24.64 | 24.62 | 24.62 | 24.62 | -0.49% | 400 |
| Mar 12, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.04% | 311 |
| Mar 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.02% | 590 |
| Mar 10, 2026 | 25.06 | 25.06 | 24.99 | 24.99 | 24.99 | -0.08% | 503 |
| Mar 9, 2026 | 24.85 | 25.01 | 24.85 | 25.01 | 25.01 | 0.31% | 380 |
| Mar 6, 2026 | 24.93 | 24.94 | 24.93 | 24.94 | 24.94 | -0.55% | 489 |
| Mar 5, 2026 | 25.00 | 25.09 | 24.98 | 25.08 | 25.08 | -0.13% | 1,979 |
| Mar 4, 2026 | 25.11 | 25.11 | 25.10 | 25.11 | 25.11 | 0.51% | 1,162 |
| Mar 3, 2026 | 24.76 | 24.98 | 24.76 | 24.98 | 24.98 | -0.14% | 1,053 |
| Mar 2, 2026 | 24.99 | 25.02 | 24.99 | 25.02 | 25.02 | -0.76% | 1,272 |
| Feb 27, 2026 | 25.17 | 25.21 | 25.11 | 25.21 | 25.00 | 0.47% | 870 |
| Feb 26, 2026 | 25.02 | 25.09 | 25.00 | 25.09 | 24.89 | 0.19% | 1,326 |
| Feb 25, 2026 | 25.04 | 25.08 | 25.02 | 25.04 | 24.84 | 0.27% | 5,819 |
| Feb 24, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.77 | 0.66% | 86 |
| Feb 23, 2026 | 24.85 | 24.85 | 24.81 | 24.81 | 24.61 | -0.83% | 396 |
| Feb 20, 2026 | 24.86 | 25.05 | 24.86 | 25.02 | 24.81 | 0.88% | 1,907 |
| Feb 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.60 | 0.15% | 285 |
| Feb 18, 2026 | 24.71 | 24.79 | 24.69 | 24.76 | 24.56 | 0.30% | 1,331 |
| Feb 17, 2026 | 24.57 | 24.69 | 24.57 | 24.69 | 24.49 | -0.13% | 501 |
| Feb 13, 2026 | 24.77 | 24.77 | 24.72 | 24.72 | 24.52 | -0.11% | 599 |
| Feb 12, 2026 | 24.91 | 24.91 | 24.75 | 24.75 | 24.55 | -1.72% | 528 |
| Feb 11, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.98 | -0.43% | 48 |
| Feb 10, 2026 | 25.35 | 25.37 | 25.29 | 25.29 | 25.09 | 0.46% | 1,713 |
| Feb 9, 2026 | 24.97 | 25.21 | 24.92 | 25.18 | 24.97 | 0.84% | 1,870 |
| Feb 6, 2026 | 24.74 | 24.97 | 24.74 | 24.97 | 24.76 | -0.04% | 619 |
| Feb 5, 2026 | 24.88 | 24.98 | 24.88 | 24.98 | 24.77 | -0.34% | 584 |
| Feb 4, 2026 | 25.10 | 25.10 | 25.06 | 25.06 | 24.86 | -0.67% | 725 |
| Feb 3, 2026 | 25.48 | 25.48 | 25.23 | 25.23 | 25.03 | -1.02% | 4,384 |
| Feb 2, 2026 | 25.54 | 25.54 | 25.49 | 25.49 | 25.28 | -0.83% | 2,162 |
| Jan 30, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.28 | -0.02% | 229 |
| Jan 29, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.29 | 1.70% | 162 |
| Jan 28, 2026 | 25.30 | 25.30 | 25.28 | 25.28 | 24.86 | - | 389 |
| Jan 27, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 24.86 | -0.54% | 103 |
| Jan 26, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.00 | 0.48% | 295 |
| Jan 23, 2026 | 25.19 | 25.29 | 25.19 | 25.29 | 24.88 | 0.52% | 795 |
| Jan 22, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.75 | 1.18% | 69 |
| Jan 21, 2026 | 24.77 | 24.87 | 24.77 | 24.87 | 24.46 | 0.95% | 922 |
| Jan 20, 2026 | 24.67 | 24.74 | 24.64 | 24.64 | 24.23 | -1.36% | 2,310 |
| Jan 16, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.56 | -0.57% | 162 |