Skip to main content
logo
State Street Financial Select Sector SPDR Premium Income ETF (XLFI)
NYSEARCA: XLFI · Real-Time Price · USD
22.81
-0.08 (-0.37%)
At close: Mar 9, 2026, 4:00 PM EDT
22.81
0.00 (0.01%)
After-hours: Mar 9, 2026, 8:00 PM EDT

XLFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202624.6824.7724.6724.6724.200.31%7,802
Jan 14, 202624.5024.5924.4124.5924.13-0.23%8,108
Jan 13, 202625.1925.1924.6124.6524.18-1.56%6,951
Jan 12, 202624.9725.0424.9525.0424.56-0.48%25,916
Jan 9, 202625.1325.1925.1225.1624.680.10%8,161
Jan 8, 202625.1225.1725.1225.1324.660.32%2,027
Jan 7, 202625.2725.2725.0525.0624.58-0.66%3,986
Jan 6, 202625.1525.2325.1525.2224.740.24%5,389
Jan 5, 202624.8525.2124.8525.1624.681.35%2,576
Jan 2, 202624.7824.8424.7424.8324.360.10%3,927
Dec 31, 202524.8924.8924.8024.8024.33-0.48%1,971
Dec 30, 202524.9525.0124.9024.9224.45-0.34%9,001
Dec 29, 202525.0625.0624.9825.0124.53-1.10%2,276
Dec 26, 202525.2925.3025.2725.2824.570.10%4,589
Dec 24, 202525.2325.3225.2325.2624.540.29%1,172