Skip to main content
logo
State Street Financial Select Sector SPDR Premium Income ETF (XLFI)
NYSEARCA: XLFI · Real-Time Price · USD
23.14
-0.14 (-0.62%)
Jun 18, 2026, 4:00 PM EDT - Market closed

XLFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202623.3723.3823.1423.1423.14-0.61%6,091
Jun 17, 202623.5223.5823.2023.2823.28-0.51%9,297
Jun 16, 202623.4323.4823.2623.4023.400.28%12,117
Jun 15, 202623.3723.4123.2823.3323.330.34%4,954
Jun 12, 202623.2023.2823.2023.2523.250.67%6,895
Jun 11, 202623.0623.1222.8823.1023.100.60%3,487
Jun 10, 202623.1323.1322.9022.9622.96-0.06%4,122
Jun 9, 202622.8723.0222.8222.9722.970.50%12,331
Jun 8, 202623.0223.0222.8522.8622.86-0.34%7,011
Jun 5, 202623.0023.0122.8822.9422.94-5,833
Jun 4, 202622.7422.9422.7422.9422.942.17%3,757
Jun 3, 202622.4522.5322.2522.4522.45-0.90%13,058
Jun 2, 202622.6322.6922.5222.6522.650.16%5,120
Jun 1, 202622.6723.3522.5422.6222.61-0.22%5,552
May 29, 202622.7722.8722.7522.8222.660.46%4,633
May 28, 202622.7122.7522.6522.7222.56-0.09%3,615
May 27, 202622.9022.9022.7022.7422.58-0.75%6,187
May 26, 202622.9523.0222.8522.9122.750.13%9,855
May 22, 202622.8822.9522.8522.8822.720.20%4,620
May 21, 202622.7022.8722.7022.8322.680.29%3,014
May 20, 202622.5022.7922.4822.7722.610.84%2,655
May 19, 202622.6522.6922.5822.5822.42-0.78%884
May 18, 202622.6022.8022.6022.7622.600.85%7,845
May 15, 202622.6422.6422.5122.5622.41-0.14%4,170
May 14, 202622.6722.6722.5222.6022.440.36%11,420
May 13, 202622.7022.7022.4822.5222.36-1.15%7,226
May 12, 202622.4422.8022.4022.7822.620.85%11,389
May 11, 202622.5222.6822.5122.5922.430.06%2,192
May 8, 202622.6522.6822.5622.5722.42-0.87%9,620
May 7, 202622.8622.8622.7322.7722.61-0.25%7,889
May 6, 202622.8223.0322.8222.8322.670.36%4,599
May 5, 202622.7622.8022.6722.7422.59-0.06%9,637
May 4, 202622.8023.0122.7422.7622.60-0.63%6,378
May 1, 202623.0523.1022.9022.9022.74-0.33%3,558
Apr 30, 202622.8123.1522.8123.1522.820.28%6,703
Apr 29, 202623.1223.1222.8423.0822.750.28%17,772
Apr 28, 202623.1023.1223.0123.0222.690.19%4,374
Apr 27, 202622.8723.0022.8722.9822.650.62%5,101
Apr 24, 202622.8522.8822.7922.8422.51-0.44%3,609
Apr 23, 202622.9923.0522.8122.9422.61-0.58%7,093
Apr 22, 202623.1123.1723.0523.0722.74-0.16%2,588
Apr 21, 202623.3123.3123.1123.1122.78-0.37%8,475
Apr 20, 202623.1623.2723.1123.2022.860.10%3,679
Apr 17, 202623.1823.2523.1323.1722.840.49%4,787
Apr 16, 202622.8323.0722.8323.0622.730.01%1,839
Apr 15, 202622.9523.0822.9523.0622.720.31%5,030
Apr 14, 202622.9223.0022.9022.9922.650.44%3,978
Apr 13, 202622.7822.9422.7722.8822.560.81%7,079
Apr 10, 202622.7522.7822.7022.7022.37-0.47%5,181
Apr 9, 202622.6622.8722.6622.8122.480.25%6,334