Communication Services Select Sector SPDR Premium Income Fund (XLCI)
NYSEARCA: XLCI · Real-Time Price · USD
25.51
-0.09 (-0.34%)
Oct 28, 2025, 4:00 PM EDT - Market closed
XLCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.35% | 481 |
| Oct 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.89% | 66 |
| Oct 24, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.36% | 49 |
| Oct 23, 2025 | 25.39 | 25.40 | 25.29 | 25.29 | 25.29 | -0.17% | 3,008 |
| Oct 22, 2025 | 25.45 | 25.45 | 25.33 | 25.33 | 25.33 | -0.57% | 1,060 |
| Oct 21, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.36% | 84 |
| Oct 20, 2025 | 25.22 | 25.38 | 25.22 | 25.38 | 25.38 | 1.06% | 456 |
| Oct 17, 2025 | 24.96 | 25.12 | 24.96 | 25.12 | 25.12 | 0.57% | 223 |
| Oct 16, 2025 | 25.23 | 25.23 | 24.98 | 24.98 | 24.98 | -0.96% | 969 |
| Oct 15, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.83% | 128 |
| Oct 14, 2025 | 25.04 | 25.04 | 25.01 | 25.01 | 25.01 | 0.49% | 465 |
| Oct 13, 2025 | 24.92 | 24.92 | 24.89 | 24.89 | 24.89 | 0.99% | 268 |
| Oct 10, 2025 | 25.28 | 25.28 | 24.64 | 24.64 | 24.64 | -1.87% | 448 |
| Oct 9, 2025 | 25.08 | 25.11 | 25.08 | 25.11 | 25.11 | -0.59% | 342 |
| Oct 8, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.41% | 235 |
| Oct 7, 2025 | 25.40 | 25.40 | 25.37 | 25.37 | 25.37 | -0.40% | 772 |
| Oct 6, 2025 | 25.27 | 25.47 | 25.27 | 25.47 | 25.47 | 0.15% | 445 |
| Oct 3, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.01% | 196 |
| Oct 2, 2025 | 25.36 | 25.43 | 25.36 | 25.43 | 25.43 | -0.22% | 574 |
| Oct 1, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -2.27% | 91 |
| Sep 30, 2025 | 26.02 | 26.08 | 26.02 | 26.08 | 25.77 | 0.04% | 437 |
| Sep 29, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.76 | 0.29% | 641 |
| Sep 26, 2025 | 25.73 | 25.99 | 25.73 | 25.99 | 25.68 | 0.77% | 308 |
| Sep 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.48 | -0.20% | 185 |
| Sep 24, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.53 | -0.61% | 146 |
| Sep 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.69 | -0.12% | 196 |
| Sep 22, 2025 | 26.10 | 26.10 | 26.04 | 26.04 | 25.72 | -0.22% | 200 |
| Sep 19, 2025 | 26.00 | 26.09 | 26.00 | 26.09 | 25.78 | 1.10% | 276 |
| Sep 18, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.50 | -0.66% | 176 |
| Sep 17, 2025 | 25.97 | 26.00 | 25.97 | 25.98 | 25.67 | 0.03% | 1,989 |
| Sep 16, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.66 | -0.05% | 26 |
| Sep 15, 2025 | 25.98 | 25.99 | 25.98 | 25.99 | 25.67 | 0.20% | 466 |
| Sep 12, 2025 | 25.92 | 25.93 | 25.90 | 25.93 | 25.62 | 0.18% | 801 |
| Sep 11, 2025 | 25.90 | 25.90 | 25.89 | 25.89 | 25.57 | 0.52% | 234 |
| Sep 10, 2025 | 25.76 | 25.82 | 25.75 | 25.75 | 25.44 | -0.26% | 1,568 |
| Sep 9, 2025 | 25.78 | 25.85 | 25.78 | 25.82 | 25.51 | 0.32% | 1,153 |
| Sep 8, 2025 | 25.75 | 25.75 | 25.74 | 25.74 | 25.43 | 0.09% | 637 |
| Sep 5, 2025 | 25.69 | 25.71 | 25.69 | 25.71 | 25.40 | 0.33% | 290 |
| Sep 4, 2025 | 25.56 | 25.63 | 25.56 | 25.63 | 25.32 | 0.65% | 485 |
| Sep 3, 2025 | 25.47 | 25.47 | 25.43 | 25.46 | 25.16 | 1.25% | 805 |
| Sep 2, 2025 | 25.10 | 25.15 | 25.08 | 25.15 | 24.85 | -1.28% | 1,419 |
| Aug 29, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 24.90 | -0.20% | 1 |
| Aug 28, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 24.95 | 0.33% | 70 |
| Aug 27, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 24.87 | 0.19% | 14 |
| Aug 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.82 | -0.39% | 2 |
| Aug 25, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 24.92 | 0.28% | 65 |
| Aug 22, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 24.85 | 1.23% | 8 |
| Aug 21, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.55 | -0.14% | 94 |
| Aug 20, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.58 | -0.15% | 63 |
| Aug 19, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.62 | -0.60% | 30 |