Financial Select Sector SPDR Premium Income Fund (XLFI)
NYSEARCA: XLFI · Real-Time Price · USD
24.92
-0.12 (-0.48%)
Oct 28, 2025, 4:00 PM EDT - Market closed

XLFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202524.9825.0324.9124.9224.92-0.48%3,567
Oct 27, 202525.0425.0524.9825.0425.040.32%10,481
Oct 24, 202525.0125.0124.8724.9624.960.93%5,985
Oct 23, 202524.6524.7724.6224.7324.730.45%2,375
Oct 22, 202524.6124.6524.6124.6224.62-0.72%3,562
Oct 21, 202524.8524.8524.7924.8024.80-0.08%644
Oct 20, 202524.5924.8424.5924.8224.821.11%13,520
Oct 17, 202524.3924.5524.3924.5524.551.13%743
Oct 16, 202524.7624.7624.2324.2724.27-2.35%948
Oct 15, 202525.0625.0924.8424.8624.86-0.05%1,471
Oct 14, 202524.6725.0124.5224.8724.871.02%3,099
Oct 13, 202524.6524.6524.6224.6224.620.91%946
Oct 10, 202525.0525.0524.4024.4024.40-1.93%2,171
Oct 9, 202524.9024.9024.8724.8824.88-0.35%1,128
Oct 8, 202525.0725.0724.9724.9724.97-0.34%629
Oct 7, 202525.1225.1225.0225.0525.050.10%2,300
Oct 6, 202525.2625.2624.8925.0325.03-4,452
Oct 3, 202524.9825.0324.9825.0325.030.68%760
Oct 2, 202524.8724.8724.8024.8624.86-0.09%1,433
Oct 1, 202524.9324.9924.8824.8824.88-1.94%2,778
Sep 30, 202525.4425.4825.2425.3725.03-0.24%2,482
Sep 29, 202525.4725.4725.3625.4325.090.36%2,283
Sep 26, 202525.2325.3925.2325.3425.000.62%2,264
Sep 25, 202525.3125.3125.1825.1824.85-0.19%785
Sep 24, 202525.2525.2625.2325.2324.89-0.14%1,244
Sep 23, 202525.3825.3825.2225.2724.93-0.36%615
Sep 22, 202525.0625.3625.0625.3625.02-0.13%1,578
Sep 19, 202525.3125.3925.3025.3925.050.31%2,260
Sep 18, 202525.3725.3725.3125.3124.970.08%1,860
Sep 17, 202525.2425.3125.2225.2924.960.60%2,120
Sep 16, 202525.0725.1625.0525.1424.81-0.07%621
Sep 15, 202525.1825.1825.1625.1624.82-0.15%998
Sep 12, 202525.2125.2425.2025.2024.86-0.05%1,415
Sep 11, 202525.2125.2125.2125.2124.870.99%578
Sep 10, 202524.9824.9824.9324.9624.63-0.22%1,652
Sep 9, 202525.0225.0425.0025.0224.680.30%2,430
Sep 8, 202524.8524.9424.8524.9424.610.17%1,681
Sep 5, 202524.8824.9024.8824.9024.57-0.92%579
Sep 4, 202525.1325.1325.1325.1324.790.55%633
Sep 3, 202524.9524.9924.9424.9924.660.04%1,093
Sep 2, 202525.1925.1924.8824.9824.65-1.63%2,455
Aug 29, 202525.4025.4025.4025.4024.740.12%58
Aug 28, 202525.3725.3725.3525.3724.710.14%1,163
Aug 27, 202525.4525.4525.3325.3324.680.19%1,030
Aug 26, 202525.2825.2825.2825.2824.630.37%381
Aug 25, 202525.1925.2025.1825.1924.54-0.22%808
Aug 22, 202525.2525.2525.2525.2524.601.16%63
Aug 21, 202524.9924.9924.9624.9624.32-0.32%489
Aug 20, 202525.0425.0425.0425.0424.390.54%63
Aug 19, 202524.9024.9024.9024.9024.26-0.05%44