Skip to main content
logo
State Street Financial Select Sector SPDR Premium Income ETF (XLFI)
NYSEARCA: XLFI · Real-Time Price · USD
24.80
-0.12 (-0.47%)
Dec 31, 2025, 4:00 PM EST - Market closed

XLFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202524.8924.8924.8024.8024.80-0.48%1,971
Dec 30, 202524.9525.0124.9024.9224.92-0.34%9,001
Dec 29, 202525.0625.0624.9825.0125.01-1.10%2,276
Dec 26, 202525.2925.3025.2725.2825.040.10%4,589
Dec 24, 202525.2325.3225.2325.2625.020.29%1,172
Dec 23, 202525.1925.2125.1925.1924.950.19%3,415
Dec 22, 202525.0425.1625.0125.1424.900.85%5,214
Dec 19, 202524.8524.9424.8524.9324.690.63%1,530
Dec 18, 202524.9024.9224.7524.7724.54-0.12%2,723
Dec 17, 202524.8024.8324.7924.8124.57-0.02%2,364
Dec 16, 202524.7824.8224.7824.8124.570.01%5,803
Dec 15, 202524.8124.8824.8024.8124.570.03%4,155
Dec 12, 202524.7724.8124.7724.8024.560.04%4,839
Dec 11, 202524.7424.7924.7424.7924.550.53%4,324
Dec 10, 202524.5824.6624.5824.6624.420.39%1,452
Dec 9, 202524.6224.6524.5624.5624.33-0.09%11,556
Dec 8, 202524.4724.6024.4724.5924.35-0.13%1,477
Dec 5, 202524.6524.6524.6124.6224.380.13%3,154
Dec 4, 202524.6024.6424.5824.5924.35-0.01%3,190
Dec 3, 202524.4824.5924.4824.5924.350.61%2,034
Dec 2, 202524.4024.4924.3924.4424.200.09%2,632
Dec 1, 202524.4424.5224.4224.4224.18-1.31%1,238
Nov 28, 202524.7824.7924.7424.7424.240.27%989
Nov 26, 202524.7024.7024.6724.6724.170.51%1,333
Nov 25, 202524.4524.5924.4524.5524.050.76%1,454
Nov 24, 202524.2524.3624.2524.3623.870.46%1,451
Nov 21, 202524.0824.2524.0824.2523.761.01%457
Nov 20, 202524.3024.4324.0124.0123.52-0.76%1,525
Nov 19, 202524.1324.1924.0224.1923.700.39%5,022
Nov 18, 202524.1024.1024.1024.1023.61-0.07%222
Nov 17, 202524.5324.5324.1124.1123.62-1.86%8,776
Nov 14, 202524.6424.7024.4824.5724.07-0.84%3,924
Nov 13, 202525.0225.0224.7524.7824.28-1.00%2,737
Nov 12, 202525.0725.0725.0225.0324.520.60%1,673
Nov 11, 202524.7824.8924.7824.8824.380.39%4,837
Nov 10, 202524.8024.8124.7824.7824.280.48%4,136
Nov 7, 202524.5524.6724.4724.6724.170.58%1,111
Nov 6, 202524.5124.5824.4624.5224.03-0.20%976
Nov 5, 202524.6224.6624.5724.5724.070.34%1,219
Nov 4, 202524.4524.5124.4524.4923.990.53%3,116
Nov 3, 202524.4324.6224.3624.3623.87-1.38%2,567
Oct 31, 202524.6524.7024.5524.7023.980.24%2,263
Oct 30, 202524.7724.8524.6424.6423.930.42%822
Oct 29, 202524.7424.7424.5424.5423.83-1.53%7,544
Oct 28, 202524.9825.0324.9124.9224.20-0.48%3,567
Oct 27, 202525.0425.0524.9825.0424.310.32%10,481
Oct 24, 202525.0125.0124.8724.9624.240.93%5,985
Oct 23, 202524.6524.7724.6224.7324.010.45%2,375
Oct 22, 202524.6124.6524.6124.6223.91-0.72%3,562
Oct 21, 202524.8524.8524.7924.8024.08-0.08%644