Financial Select Sector SPDR Premium Income Fund (XLFI)
NYSEARCA: XLFI · Real-Time Price · USD
24.11
+0.10 (0.42%)
Nov 21, 2025, 11:35 AM EST - Market open
XLFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 24.30 | 24.43 | 24.01 | 24.01 | 24.01 | -0.76% | 1,525 |
| Nov 19, 2025 | 24.13 | 24.19 | 24.02 | 24.19 | 24.19 | 0.39% | 5,022 |
| Nov 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.07% | 222 |
| Nov 17, 2025 | 24.53 | 24.53 | 24.11 | 24.11 | 24.11 | -1.86% | 8,776 |
| Nov 14, 2025 | 24.64 | 24.70 | 24.48 | 24.57 | 24.57 | -0.84% | 3,924 |
| Nov 13, 2025 | 25.02 | 25.02 | 24.75 | 24.78 | 24.78 | -1.00% | 2,737 |
| Nov 12, 2025 | 25.07 | 25.07 | 25.02 | 25.03 | 25.03 | 0.60% | 1,673 |
| Nov 11, 2025 | 24.78 | 24.89 | 24.78 | 24.88 | 24.88 | 0.39% | 4,837 |
| Nov 10, 2025 | 24.80 | 24.81 | 24.78 | 24.78 | 24.78 | 0.48% | 4,136 |
| Nov 7, 2025 | 24.55 | 24.67 | 24.47 | 24.67 | 24.67 | 0.58% | 1,111 |
| Nov 6, 2025 | 24.51 | 24.58 | 24.46 | 24.52 | 24.52 | -0.20% | 976 |
| Nov 5, 2025 | 24.62 | 24.66 | 24.57 | 24.57 | 24.57 | 0.34% | 1,219 |
| Nov 4, 2025 | 24.45 | 24.51 | 24.45 | 24.49 | 24.49 | 0.53% | 3,116 |
| Nov 3, 2025 | 24.43 | 24.62 | 24.36 | 24.36 | 24.36 | -1.38% | 2,567 |
| Oct 31, 2025 | 24.65 | 24.70 | 24.55 | 24.70 | 24.48 | 0.24% | 2,263 |
| Oct 30, 2025 | 24.77 | 24.85 | 24.64 | 24.64 | 24.42 | 0.42% | 822 |
| Oct 29, 2025 | 24.74 | 24.74 | 24.54 | 24.54 | 24.32 | -1.53% | 7,544 |
| Oct 28, 2025 | 24.98 | 25.03 | 24.91 | 24.92 | 24.70 | -0.48% | 3,567 |
| Oct 27, 2025 | 25.04 | 25.05 | 24.98 | 25.04 | 24.82 | 0.32% | 10,481 |
| Oct 24, 2025 | 25.01 | 25.01 | 24.87 | 24.96 | 24.74 | 0.93% | 5,985 |
| Oct 23, 2025 | 24.65 | 24.77 | 24.62 | 24.73 | 24.51 | 0.45% | 2,375 |
| Oct 22, 2025 | 24.61 | 24.65 | 24.61 | 24.62 | 24.40 | -0.72% | 3,562 |
| Oct 21, 2025 | 24.85 | 24.85 | 24.79 | 24.80 | 24.58 | -0.08% | 644 |
| Oct 20, 2025 | 24.59 | 24.84 | 24.59 | 24.82 | 24.60 | 1.11% | 13,520 |
| Oct 17, 2025 | 24.39 | 24.55 | 24.39 | 24.55 | 24.33 | 1.13% | 743 |
| Oct 16, 2025 | 24.76 | 24.76 | 24.23 | 24.27 | 24.06 | -2.35% | 948 |
| Oct 15, 2025 | 25.06 | 25.09 | 24.84 | 24.86 | 24.64 | -0.05% | 1,471 |
| Oct 14, 2025 | 24.67 | 25.01 | 24.52 | 24.87 | 24.65 | 1.02% | 3,099 |
| Oct 13, 2025 | 24.65 | 24.65 | 24.62 | 24.62 | 24.40 | 0.91% | 946 |
| Oct 10, 2025 | 25.05 | 25.05 | 24.40 | 24.40 | 24.18 | -1.93% | 2,171 |
| Oct 9, 2025 | 24.90 | 24.90 | 24.87 | 24.88 | 24.66 | -0.35% | 1,128 |
| Oct 8, 2025 | 25.07 | 25.07 | 24.97 | 24.97 | 24.74 | -0.34% | 629 |
| Oct 7, 2025 | 25.12 | 25.12 | 25.02 | 25.05 | 24.83 | 0.10% | 2,300 |
| Oct 6, 2025 | 25.26 | 25.26 | 24.89 | 25.03 | 24.80 | - | 4,452 |
| Oct 3, 2025 | 24.98 | 25.03 | 24.98 | 25.03 | 24.80 | 0.68% | 760 |
| Oct 2, 2025 | 24.87 | 24.87 | 24.80 | 24.86 | 24.64 | -0.09% | 1,433 |
| Oct 1, 2025 | 24.93 | 24.99 | 24.88 | 24.88 | 24.66 | -1.94% | 2,778 |
| Sep 30, 2025 | 25.44 | 25.48 | 25.24 | 25.37 | 24.81 | -0.24% | 2,482 |
| Sep 29, 2025 | 25.47 | 25.47 | 25.36 | 25.43 | 24.87 | 0.36% | 2,283 |
| Sep 26, 2025 | 25.23 | 25.39 | 25.23 | 25.34 | 24.78 | 0.62% | 2,264 |
| Sep 25, 2025 | 25.31 | 25.31 | 25.18 | 25.18 | 24.63 | -0.19% | 785 |
| Sep 24, 2025 | 25.25 | 25.26 | 25.23 | 25.23 | 24.67 | -0.14% | 1,244 |
| Sep 23, 2025 | 25.38 | 25.38 | 25.22 | 25.27 | 24.71 | -0.36% | 615 |
| Sep 22, 2025 | 25.06 | 25.36 | 25.06 | 25.36 | 24.80 | -0.13% | 1,578 |
| Sep 19, 2025 | 25.31 | 25.39 | 25.30 | 25.39 | 24.83 | 0.31% | 2,260 |
| Sep 18, 2025 | 25.37 | 25.37 | 25.31 | 25.31 | 24.75 | 0.08% | 1,860 |
| Sep 17, 2025 | 25.24 | 25.31 | 25.22 | 25.29 | 24.74 | 0.60% | 2,120 |
| Sep 16, 2025 | 25.07 | 25.16 | 25.05 | 25.14 | 24.59 | -0.07% | 621 |
| Sep 15, 2025 | 25.18 | 25.18 | 25.16 | 25.16 | 24.60 | -0.15% | 998 |
| Sep 12, 2025 | 25.21 | 25.24 | 25.20 | 25.20 | 24.64 | -0.05% | 1,415 |