State Street Communication Services Select Sector SPDR Premium Income ETF (XLCI)
NYSEARCA: XLCI · Real-Time Price · USD
25.20
-0.04 (-0.16%)
Dec 31, 2025, 4:00 PM EST - Market closed
XLCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.24 | 25.24 | 25.20 | 25.20 | 25.20 | -0.16% | 573 |
| Dec 30, 2025 | 25.23 | 25.29 | 25.23 | 25.24 | 25.24 | 0.18% | 1,185 |
| Dec 29, 2025 | 25.07 | 25.20 | 25.07 | 25.20 | 25.20 | -1.10% | 418 |
| Dec 26, 2025 | 25.46 | 25.48 | 25.46 | 25.48 | 25.20 | 0.06% | 295 |
| Dec 24, 2025 | 25.37 | 25.46 | 25.37 | 25.46 | 25.19 | 0.30% | 2,802 |
| Dec 23, 2025 | 25.36 | 25.39 | 25.36 | 25.39 | 25.11 | 0.42% | 382 |
| Dec 22, 2025 | 25.24 | 25.28 | 25.24 | 25.28 | 25.01 | 0.50% | 1,940 |
| Dec 19, 2025 | 25.20 | 25.23 | 25.15 | 25.15 | 24.88 | 0.07% | 694 |
| Dec 18, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 24.86 | 0.41% | 198 |
| Dec 17, 2025 | 25.05 | 25.07 | 25.02 | 25.03 | 24.76 | -0.14% | 823 |
| Dec 16, 2025 | 24.90 | 25.08 | 24.90 | 25.07 | 24.80 | 0.08% | 1,668 |
| Dec 15, 2025 | 25.05 | 25.05 | 24.95 | 25.05 | 24.78 | 0.16% | 1,517 |
| Dec 12, 2025 | 25.06 | 25.06 | 25.01 | 25.01 | 24.74 | -0.06% | 844 |
| Dec 11, 2025 | 25.02 | 25.05 | 25.02 | 25.02 | 24.75 | 0.02% | 1,257 |
| Dec 10, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.75 | 0.20% | 444 |
| Dec 9, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.70 | 0.12% | 140 |
| Dec 8, 2025 | 25.04 | 25.04 | 24.94 | 24.94 | 24.67 | -0.13% | 277 |
| Dec 5, 2025 | 24.96 | 24.97 | 24.96 | 24.97 | 24.70 | 0.38% | 341 |
| Dec 4, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.61 | 0.31% | 153 |
| Dec 3, 2025 | 24.81 | 24.81 | 24.80 | 24.80 | 24.53 | 0.02% | 420 |
| Dec 2, 2025 | 24.67 | 24.80 | 24.67 | 24.80 | 24.53 | 0.38% | 468 |
| Dec 1, 2025 | 24.69 | 24.70 | 24.68 | 24.70 | 24.44 | -0.99% | 1,126 |
| Nov 28, 2025 | 24.99 | 24.99 | 24.95 | 24.95 | 24.48 | 0.44% | 1,140 |
| Nov 26, 2025 | 24.88 | 24.88 | 24.81 | 24.84 | 24.37 | 0.18% | 1,561 |
| Nov 25, 2025 | 24.86 | 24.86 | 24.80 | 24.80 | 24.32 | 0.76% | 834 |
| Nov 24, 2025 | 24.49 | 24.63 | 24.49 | 24.61 | 24.14 | 0.92% | 3,770 |
| Nov 21, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 23.92 | 1.38% | 72 |
| Nov 20, 2025 | 24.20 | 24.20 | 24.05 | 24.05 | 23.60 | -1.10% | 294 |
| Nov 19, 2025 | 24.33 | 24.35 | 24.32 | 24.32 | 23.86 | -0.56% | 4,022 |
| Nov 18, 2025 | 24.27 | 24.46 | 24.26 | 24.46 | 23.99 | 0.70% | 1,225 |
| Nov 17, 2025 | 24.57 | 24.57 | 24.29 | 24.29 | 23.83 | -0.18% | 400 |
| Nov 14, 2025 | 24.31 | 24.44 | 24.30 | 24.33 | 23.87 | -0.46% | 1,554 |
| Nov 13, 2025 | 24.62 | 24.62 | 24.44 | 24.44 | 23.98 | -1.46% | 594 |
| Nov 12, 2025 | 24.84 | 24.84 | 24.81 | 24.81 | 24.33 | -0.55% | 1,745 |
| Nov 11, 2025 | 24.85 | 24.94 | 24.85 | 24.94 | 24.47 | 0.75% | 619 |
| Nov 10, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.29 | 1.09% | 322 |
| Nov 7, 2025 | 24.43 | 24.49 | 24.43 | 24.49 | 24.03 | -0.25% | 1,016 |
| Nov 6, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.09 | -0.96% | 69 |
| Nov 5, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.32 | 0.68% | 287 |
| Nov 4, 2025 | 24.68 | 24.68 | 24.62 | 24.62 | 24.15 | -0.70% | 1,170 |
| Nov 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.32 | -1.81% | 42 |
| Oct 31, 2025 | 25.26 | 25.26 | 25.25 | 25.25 | 24.52 | 0.37% | 1,049 |
| Oct 30, 2025 | 25.26 | 25.26 | 25.16 | 25.16 | 24.43 | -1.19% | 200 |
| Oct 29, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 24.73 | -0.20% | 115 |
| Oct 28, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 24.78 | -0.35% | 481 |
| Oct 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 24.86 | 0.89% | 66 |
| Oct 24, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 24.64 | 0.36% | 49 |
| Oct 23, 2025 | 25.39 | 25.40 | 25.29 | 25.29 | 24.55 | -0.17% | 3,008 |
| Oct 22, 2025 | 25.45 | 25.45 | 25.33 | 25.33 | 24.60 | -0.57% | 1,060 |
| Oct 21, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 24.74 | 0.36% | 84 |