Financial Select Sector SPDR Premium Income Fund (XLFI)
NYSEARCA: XLFI · Real-Time Price · USD
25.03
+0.17 (0.67%)
Oct 3, 2025, 4:00 PM EDT - Market closed
XLFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.98 | 25.03 | 24.98 | 25.03 | 25.03 | 0.68% | 750 |
| Oct 2, 2025 | 24.87 | 24.87 | 24.80 | 24.86 | 24.86 | -0.09% | 1,433 |
| Oct 1, 2025 | 24.93 | 24.99 | 24.88 | 24.88 | 24.88 | -1.94% | 2,778 |
| Sep 30, 2025 | 25.44 | 25.48 | 25.24 | 25.37 | 25.03 | -0.24% | 2,482 |
| Sep 29, 2025 | 25.47 | 25.47 | 25.36 | 25.43 | 25.09 | 0.36% | 2,283 |
| Sep 26, 2025 | 25.23 | 25.39 | 25.23 | 25.34 | 25.00 | 0.62% | 2,264 |
| Sep 25, 2025 | 25.31 | 25.31 | 25.18 | 25.18 | 24.85 | -0.19% | 785 |
| Sep 24, 2025 | 25.25 | 25.26 | 25.23 | 25.23 | 24.89 | -0.14% | 1,244 |
| Sep 23, 2025 | 25.38 | 25.38 | 25.22 | 25.27 | 24.93 | -0.36% | 615 |
| Sep 22, 2025 | 25.06 | 25.36 | 25.06 | 25.36 | 25.02 | -0.13% | 1,578 |
| Sep 19, 2025 | 25.31 | 25.39 | 25.30 | 25.39 | 25.05 | 0.31% | 2,260 |
| Sep 18, 2025 | 25.37 | 25.37 | 25.31 | 25.31 | 24.97 | 0.08% | 1,860 |
| Sep 17, 2025 | 25.24 | 25.31 | 25.22 | 25.29 | 24.96 | 0.60% | 2,120 |
| Sep 16, 2025 | 25.07 | 25.16 | 25.05 | 25.14 | 24.81 | -0.07% | 621 |
| Sep 15, 2025 | 25.18 | 25.18 | 25.16 | 25.16 | 24.82 | -0.15% | 998 |
| Sep 12, 2025 | 25.21 | 25.24 | 25.20 | 25.20 | 24.86 | -0.05% | 1,415 |
| Sep 11, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.87 | 0.99% | 578 |
| Sep 10, 2025 | 24.98 | 24.98 | 24.93 | 24.96 | 24.63 | -0.22% | 1,652 |
| Sep 9, 2025 | 25.02 | 25.04 | 25.00 | 25.02 | 24.68 | 0.30% | 2,430 |
| Sep 8, 2025 | 24.85 | 24.94 | 24.85 | 24.94 | 24.61 | 0.17% | 1,681 |
| Sep 5, 2025 | 24.88 | 24.90 | 24.88 | 24.90 | 24.57 | -0.92% | 579 |
| Sep 4, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.79 | 0.55% | 633 |
| Sep 3, 2025 | 24.95 | 24.99 | 24.94 | 24.99 | 24.66 | 0.04% | 1,093 |
| Sep 2, 2025 | 25.19 | 25.19 | 24.88 | 24.98 | 24.65 | -1.63% | 2,455 |
| Aug 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.74 | 0.12% | 58 |
| Aug 28, 2025 | 25.37 | 25.37 | 25.35 | 25.37 | 24.71 | 0.14% | 1,163 |
| Aug 27, 2025 | 25.45 | 25.45 | 25.33 | 25.33 | 24.68 | 0.19% | 1,030 |
| Aug 26, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.63 | 0.37% | 381 |
| Aug 25, 2025 | 25.19 | 25.20 | 25.18 | 25.19 | 24.54 | -0.22% | 808 |
| Aug 22, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.60 | 1.16% | 63 |
| Aug 21, 2025 | 24.99 | 24.99 | 24.96 | 24.96 | 24.32 | -0.32% | 489 |
| Aug 20, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.39 | 0.54% | 63 |
| Aug 19, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.26 | -0.05% | 44 |
| Aug 18, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.27 | 0.28% | 105 |
| Aug 15, 2025 | 24.92 | 24.92 | 24.85 | 24.85 | 24.21 | -0.71% | 236 |
| Aug 14, 2025 | 25.01 | 25.02 | 25.01 | 25.02 | 24.38 | 0.28% | 169 |
| Aug 13, 2025 | 24.74 | 24.95 | 24.74 | 24.95 | 24.31 | 0.63% | 563 |
| Aug 12, 2025 | 24.73 | 24.82 | 24.72 | 24.80 | 24.16 | 1.24% | 606 |
| Aug 11, 2025 | 24.61 | 24.61 | 24.49 | 24.49 | 23.86 | -0.06% | 1,015 |
| Aug 8, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 23.88 | 0.97% | 11 |
| Aug 7, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 23.65 | -1.17% | 45 |
| Aug 6, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 23.93 | 0.47% | 43 |
| Aug 5, 2025 | 24.61 | 24.61 | 24.45 | 24.45 | 23.82 | -0.33% | 223 |
| Aug 4, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 23.90 | 0.95% | 19 |
| Aug 1, 2025 | 24.32 | 24.32 | 24.30 | 24.30 | 23.67 | -1.60% | 861 |
| Jul 31, 2025 | 24.88 | 24.88 | 24.69 | 24.69 | 24.06 | -0.52% | 210 |