Skip to main content
logo
State Street Financial Select Sector SPDR Premium Income ETF (XLFI)
NYSEARCA: XLFI · Real-Time Price · USD
22.09
+0.29 (1.31%)
At close: Mar 30, 2026, 4:00 PM EDT
22.09
0.00 (0.00%)
After-hours: Mar 30, 2026, 8:00 PM EDT

XLFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202622.0322.2022.0222.0922.091.31%20,268
Mar 27, 202622.0422.1121.8021.8021.80-2.36%10,576
Mar 26, 202622.4622.5022.3322.3322.33-0.65%2,811
Mar 25, 202622.5222.5922.4722.4722.470.35%3,127
Mar 24, 202622.2622.5122.2622.4022.40-0.09%4,120
Mar 23, 202622.3722.5822.3422.4222.420.80%28,520
Mar 20, 202622.2322.3222.1822.2422.240.04%5,233
Mar 19, 202622.1922.2322.0922.2322.230.05%5,823
Mar 18, 202622.4122.4122.2022.2222.22-1.13%5,619
Mar 17, 202622.6022.7122.4822.4822.480.52%1,368
Mar 16, 202622.4622.5522.3122.3622.360.84%5,148
Mar 13, 202622.3822.4022.1522.1722.170.12%3,565
Mar 12, 202622.2022.2722.1522.1522.14-1.53%9,642
Mar 11, 202622.4722.5322.3922.4922.49-0.90%3,390
Mar 10, 202622.8122.9722.5822.6922.69-0.49%4,620
Mar 9, 202622.4722.8222.3322.8122.81-0.37%3,723
Mar 6, 202622.8222.8922.5622.8922.89-1.33%5,101
Mar 5, 202623.2223.2223.0723.2023.20-0.53%1,463
Mar 4, 202623.1723.3323.1723.3223.320.83%1,492
Mar 3, 202622.8423.2122.7223.1323.13-0.34%3,325
Mar 2, 202622.9523.3022.9523.2123.21-1.13%4,623
Feb 27, 202623.5723.5723.3723.4823.20-1.85%2,894
Feb 26, 202623.9123.9223.7323.9223.640.97%6,278
Feb 25, 202623.4923.7023.4723.6923.411.50%6,132
Feb 24, 202623.1223.3723.1023.3423.070.47%1,973
Feb 23, 202623.7923.7923.2023.2322.96-2.76%8,336
Feb 20, 202623.6623.8923.6623.8923.610.75%4,343
Feb 19, 202623.6623.7523.6123.7123.44-0.78%12,527
Feb 18, 202623.8823.9323.8623.9023.620.85%4,734
Feb 17, 202623.4823.7223.4823.7023.421.01%2,064
Feb 13, 202623.3223.5323.3223.4623.19-0.12%2,126
Feb 12, 202624.0424.0423.3923.4923.21-1.99%2,259
Feb 11, 202624.1124.1123.9323.9723.69-1.33%9,876
Feb 10, 202624.2524.5324.1324.2924.01-0.54%6,956
Feb 9, 202624.4924.5424.4224.4224.14-0.48%3,574
Feb 6, 202624.4524.5424.4224.5424.251.74%7,313
Feb 5, 202624.1524.2324.1224.1223.84-1.09%4,833
Feb 4, 202624.2024.4724.2024.3924.100.56%9,116
Feb 3, 202624.3024.4724.1624.2523.97-0.82%8,079
Feb 2, 202624.3024.4524.2724.4524.160.28%1,912
Jan 30, 202624.4024.4024.2424.3823.92-0.20%2,937
Jan 29, 202624.2224.4324.2224.4323.970.92%8,500
Jan 28, 202624.0524.2124.0524.2123.75-0.05%2,909
Jan 27, 202624.1824.2324.1624.2223.76-0.70%8,546
Jan 26, 202624.3724.3924.3024.3923.930.74%4,854
Jan 23, 202624.3524.3524.1624.2123.75-1.22%6,083
Jan 22, 202624.5324.5524.5124.5124.040.55%4,290
Jan 21, 202624.4724.4724.3024.3823.910.57%16,417
Jan 20, 202624.6424.6424.2224.2423.78-1.89%6,227
Jan 16, 202624.7024.7824.7024.7124.240.14%2,582