State Street Financial Select Sector SPDR Premium Income ETF (XLFI)
NYSEARCA: XLFI · Real-Time Price · USD
24.22
-0.17 (-0.70%)
Jan 27, 2026, 4:00 PM EST - Market closed
XLFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 24.18 | 24.23 | 24.16 | 24.22 | 24.22 | -0.70% | 8,546 |
| Jan 26, 2026 | 24.37 | 24.39 | 24.30 | 24.39 | 24.39 | 0.74% | 4,854 |
| Jan 23, 2026 | 24.35 | 24.35 | 24.16 | 24.21 | 24.21 | -1.22% | 6,083 |
| Jan 22, 2026 | 24.53 | 24.55 | 24.51 | 24.51 | 24.51 | 0.55% | 4,290 |
| Jan 21, 2026 | 24.47 | 24.47 | 24.30 | 24.38 | 24.38 | 0.57% | 16,415 |
| Jan 20, 2026 | 24.64 | 24.64 | 24.22 | 24.24 | 24.24 | -1.89% | 6,227 |
| Jan 16, 2026 | 24.70 | 24.78 | 24.70 | 24.71 | 24.70 | 0.14% | 2,582 |
| Jan 15, 2026 | 24.68 | 24.77 | 24.67 | 24.67 | 24.67 | 0.31% | 7,802 |
| Jan 14, 2026 | 24.50 | 24.59 | 24.41 | 24.59 | 24.59 | -0.23% | 8,099 |
| Jan 13, 2026 | 25.19 | 25.19 | 24.61 | 24.65 | 24.65 | -1.56% | 6,951 |
| Jan 12, 2026 | 24.97 | 25.04 | 24.95 | 25.04 | 25.04 | -0.48% | 25,916 |
| Jan 9, 2026 | 25.13 | 25.19 | 25.12 | 25.16 | 25.16 | 0.10% | 8,161 |
| Jan 8, 2026 | 25.12 | 25.17 | 25.12 | 25.13 | 25.13 | 0.32% | 2,027 |
| Jan 7, 2026 | 25.27 | 25.27 | 25.05 | 25.06 | 25.06 | -0.66% | 3,986 |
| Jan 6, 2026 | 25.15 | 25.23 | 25.15 | 25.22 | 25.22 | 0.24% | 5,389 |
| Jan 5, 2026 | 24.85 | 25.21 | 24.85 | 25.16 | 25.16 | 1.35% | 2,576 |
| Jan 2, 2026 | 24.78 | 24.84 | 24.74 | 24.83 | 24.83 | 0.10% | 3,927 |
| Dec 31, 2025 | 24.89 | 24.89 | 24.80 | 24.80 | 24.80 | -0.48% | 1,971 |
| Dec 30, 2025 | 24.95 | 25.01 | 24.90 | 24.92 | 24.92 | -0.34% | 9,001 |
| Dec 29, 2025 | 25.06 | 25.06 | 24.98 | 25.01 | 25.01 | -1.10% | 2,276 |
| Dec 26, 2025 | 25.29 | 25.30 | 25.27 | 25.28 | 25.04 | 0.10% | 4,589 |
| Dec 24, 2025 | 25.23 | 25.32 | 25.23 | 25.26 | 25.02 | 0.29% | 1,172 |
| Dec 23, 2025 | 25.19 | 25.21 | 25.19 | 25.19 | 24.95 | 0.19% | 3,415 |
| Dec 22, 2025 | 25.04 | 25.16 | 25.01 | 25.14 | 24.90 | 0.85% | 5,214 |
| Dec 19, 2025 | 24.85 | 24.94 | 24.85 | 24.93 | 24.69 | 0.63% | 1,530 |
| Dec 18, 2025 | 24.90 | 24.92 | 24.75 | 24.77 | 24.54 | -0.12% | 2,723 |
| Dec 17, 2025 | 24.80 | 24.83 | 24.79 | 24.81 | 24.57 | -0.02% | 2,364 |
| Dec 16, 2025 | 24.78 | 24.82 | 24.78 | 24.81 | 24.57 | 0.01% | 5,803 |
| Dec 15, 2025 | 24.81 | 24.88 | 24.80 | 24.81 | 24.57 | 0.03% | 4,155 |
| Dec 12, 2025 | 24.77 | 24.81 | 24.77 | 24.80 | 24.56 | 0.04% | 4,839 |
| Dec 11, 2025 | 24.74 | 24.79 | 24.74 | 24.79 | 24.55 | 0.53% | 4,324 |
| Dec 10, 2025 | 24.58 | 24.66 | 24.58 | 24.66 | 24.42 | 0.39% | 1,452 |
| Dec 9, 2025 | 24.62 | 24.65 | 24.56 | 24.56 | 24.33 | -0.09% | 11,556 |
| Dec 8, 2025 | 24.47 | 24.60 | 24.47 | 24.59 | 24.35 | -0.13% | 1,477 |
| Dec 5, 2025 | 24.65 | 24.65 | 24.61 | 24.62 | 24.38 | 0.13% | 3,154 |
| Dec 4, 2025 | 24.60 | 24.64 | 24.58 | 24.59 | 24.35 | -0.01% | 3,190 |
| Dec 3, 2025 | 24.48 | 24.59 | 24.48 | 24.59 | 24.35 | 0.61% | 2,034 |
| Dec 2, 2025 | 24.40 | 24.49 | 24.39 | 24.44 | 24.20 | 0.09% | 2,632 |
| Dec 1, 2025 | 24.44 | 24.52 | 24.42 | 24.42 | 24.18 | -1.31% | 1,238 |
| Nov 28, 2025 | 24.78 | 24.79 | 24.74 | 24.74 | 24.24 | 0.27% | 989 |
| Nov 26, 2025 | 24.70 | 24.70 | 24.67 | 24.67 | 24.17 | 0.51% | 1,333 |
| Nov 25, 2025 | 24.45 | 24.59 | 24.45 | 24.55 | 24.05 | 0.76% | 1,454 |
| Nov 24, 2025 | 24.25 | 24.36 | 24.25 | 24.36 | 23.87 | 0.46% | 1,451 |
| Nov 21, 2025 | 24.08 | 24.25 | 24.08 | 24.25 | 23.76 | 1.01% | 457 |
| Nov 20, 2025 | 24.30 | 24.43 | 24.01 | 24.01 | 23.52 | -0.76% | 1,525 |
| Nov 19, 2025 | 24.13 | 24.19 | 24.02 | 24.19 | 23.70 | 0.39% | 5,022 |
| Nov 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.61 | -0.07% | 222 |
| Nov 17, 2025 | 24.53 | 24.53 | 24.11 | 24.11 | 23.62 | -1.86% | 8,776 |
| Nov 14, 2025 | 24.64 | 24.70 | 24.48 | 24.57 | 24.07 | -0.84% | 3,924 |
| Nov 13, 2025 | 25.02 | 25.02 | 24.75 | 24.78 | 24.28 | -1.00% | 2,737 |