Communication Services Select Sector SPDR Premium Income Fund (XLCI)
NYSEARCA: XLCI · Real-Time Price · USD
24.05
0.00 (0.00%)
Nov 20, 2025, 8:00 PM EST - Market open
XLCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 24.20 | 24.20 | 24.05 | 24.05 | 24.05 | -1.10% | 294 |
| Nov 19, 2025 | 24.33 | 24.35 | 24.32 | 24.32 | 24.32 | -0.56% | 4,022 |
| Nov 18, 2025 | 24.27 | 24.46 | 24.26 | 24.46 | 24.46 | 0.70% | 1,225 |
| Nov 17, 2025 | 24.57 | 24.57 | 24.29 | 24.29 | 24.29 | -0.18% | 400 |
| Nov 14, 2025 | 24.31 | 24.44 | 24.30 | 24.33 | 24.33 | -0.46% | 1,554 |
| Nov 13, 2025 | 24.62 | 24.62 | 24.44 | 24.44 | 24.44 | -1.46% | 594 |
| Nov 12, 2025 | 24.84 | 24.84 | 24.81 | 24.81 | 24.81 | -0.55% | 1,745 |
| Nov 11, 2025 | 24.85 | 24.94 | 24.85 | 24.94 | 24.94 | 0.75% | 619 |
| Nov 10, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1.09% | 322 |
| Nov 7, 2025 | 24.43 | 24.49 | 24.43 | 24.49 | 24.49 | -0.25% | 1,016 |
| Nov 6, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.96% | 69 |
| Nov 5, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.68% | 287 |
| Nov 4, 2025 | 24.68 | 24.68 | 24.62 | 24.62 | 24.62 | -0.70% | 1,170 |
| Nov 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.79 | -1.81% | 42 |
| Oct 31, 2025 | 25.26 | 25.26 | 25.25 | 25.25 | 25.00 | 0.37% | 1,049 |
| Oct 30, 2025 | 25.26 | 25.26 | 25.16 | 25.16 | 24.90 | -1.19% | 200 |
| Oct 29, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.20 | -0.20% | 115 |
| Oct 28, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.26 | -0.35% | 481 |
| Oct 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | 0.89% | 66 |
| Oct 24, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.12 | 0.36% | 49 |
| Oct 23, 2025 | 25.39 | 25.40 | 25.29 | 25.29 | 25.03 | -0.17% | 3,008 |
| Oct 22, 2025 | 25.45 | 25.45 | 25.33 | 25.33 | 25.07 | -0.57% | 1,060 |
| Oct 21, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.22 | 0.36% | 84 |
| Oct 20, 2025 | 25.22 | 25.38 | 25.22 | 25.38 | 25.13 | 1.06% | 456 |
| Oct 17, 2025 | 24.96 | 25.12 | 24.96 | 25.12 | 24.86 | 0.57% | 223 |
| Oct 16, 2025 | 25.23 | 25.23 | 24.98 | 24.98 | 24.72 | -0.96% | 969 |
| Oct 15, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 24.96 | 0.83% | 128 |
| Oct 14, 2025 | 25.04 | 25.04 | 25.01 | 25.01 | 24.75 | 0.49% | 465 |
| Oct 13, 2025 | 24.92 | 24.92 | 24.89 | 24.89 | 24.63 | 0.99% | 268 |
| Oct 10, 2025 | 25.28 | 25.28 | 24.64 | 24.64 | 24.39 | -1.87% | 448 |
| Oct 9, 2025 | 25.08 | 25.11 | 25.08 | 25.11 | 24.86 | -0.59% | 342 |
| Oct 8, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.00 | -0.41% | 235 |
| Oct 7, 2025 | 25.40 | 25.40 | 25.37 | 25.37 | 25.11 | -0.40% | 772 |
| Oct 6, 2025 | 25.27 | 25.47 | 25.27 | 25.47 | 25.21 | 0.15% | 445 |
| Oct 3, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.17 | -0.01% | 196 |
| Oct 2, 2025 | 25.36 | 25.43 | 25.36 | 25.43 | 25.17 | -0.22% | 574 |
| Oct 1, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.23 | -2.27% | 91 |
| Sep 30, 2025 | 26.02 | 26.08 | 26.02 | 26.08 | 25.51 | 0.04% | 437 |
| Sep 29, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.50 | 0.29% | 641 |
| Sep 26, 2025 | 25.73 | 25.99 | 25.73 | 25.99 | 25.42 | 0.77% | 308 |
| Sep 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.23 | -0.20% | 185 |
| Sep 24, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.28 | -0.61% | 146 |
| Sep 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.43 | -0.12% | 196 |
| Sep 22, 2025 | 26.10 | 26.10 | 26.04 | 26.04 | 25.46 | -0.22% | 200 |
| Sep 19, 2025 | 26.00 | 26.09 | 26.00 | 26.09 | 25.52 | 1.10% | 276 |
| Sep 18, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.24 | -0.66% | 176 |
| Sep 17, 2025 | 25.97 | 26.00 | 25.97 | 25.98 | 25.41 | 0.03% | 1,989 |
| Sep 16, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.40 | -0.05% | 26 |
| Sep 15, 2025 | 25.98 | 25.99 | 25.98 | 25.99 | 25.41 | 0.20% | 466 |
| Sep 12, 2025 | 25.92 | 25.93 | 25.90 | 25.93 | 25.36 | 0.18% | 801 |