Skip to main content
logo
State Street Financial Select Sector SPDR Premium Income ETF (XLFI)
NYSEARCA: XLFI · Real-Time Price · USD
22.82
+0.10 (0.44%)
May 29, 2026, 4:00 PM EDT - Market closed

XLFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202622.7722.8722.7522.8222.820.46%4,633
May 28, 202622.7122.7522.6522.7222.72-0.09%3,604
May 27, 202622.9022.9022.7022.7422.74-0.75%6,187
May 26, 202622.9523.0222.8522.9122.910.13%9,855
May 22, 202622.8822.9522.8522.8822.880.20%4,620
May 21, 202622.7022.8722.7022.8322.830.29%3,014
May 20, 202622.5022.7922.4822.7722.770.84%2,329
May 19, 202622.6522.6922.5822.5822.58-0.78%875
May 18, 202622.6022.8022.6022.7622.760.85%7,845
May 15, 202622.6422.6422.5122.5622.56-0.14%4,170
May 14, 202622.6722.6722.5222.6022.600.36%11,420
May 13, 202622.7022.7022.4822.5222.51-1.15%7,226
May 12, 202622.4422.8022.4022.7822.780.85%11,389
May 11, 202622.5222.6822.5122.5922.590.06%2,192
May 8, 202622.6522.6822.5622.5722.57-0.87%9,620
May 7, 202622.8622.8622.7322.7722.77-0.25%7,889
May 6, 202622.8223.0322.8222.8322.830.36%4,599
May 5, 202622.7622.8022.6722.7422.74-0.06%9,637
May 4, 202622.8023.0122.7422.7622.76-0.63%6,378
May 1, 202623.0523.1022.9022.9022.90-0.33%3,558
Apr 30, 202622.8123.1522.8123.1522.970.28%6,703
Apr 29, 202623.1223.1222.8423.0822.910.28%17,772
Apr 28, 202623.1023.1223.0123.0222.850.19%4,374
Apr 27, 202622.8723.0022.8722.9822.800.62%5,101
Apr 24, 202622.8522.8822.7922.8422.66-0.44%3,609
Apr 23, 202622.9923.0522.8122.9422.76-0.58%7,093
Apr 22, 202623.1123.1723.0523.0722.90-0.16%2,588
Apr 21, 202623.3123.3123.1123.1122.93-0.37%8,475
Apr 20, 202623.1623.2723.1123.2023.020.10%3,679
Apr 17, 202623.1823.2523.1323.1723.000.49%4,787
Apr 16, 202622.8323.0722.8323.0622.880.01%1,839
Apr 15, 202622.9523.0822.9523.0622.880.31%5,030
Apr 14, 202622.9223.0022.9022.9922.810.44%3,978
Apr 13, 202622.7822.9422.7722.8822.710.81%7,079
Apr 10, 202622.7522.7822.7022.7022.53-0.47%5,181
Apr 9, 202622.6622.8722.6622.8122.630.25%6,334
Apr 8, 202622.8722.8722.5722.7522.581.70%4,838
Apr 7, 202622.2622.3922.2322.3722.200.03%5,152
Apr 6, 202622.3722.4122.3222.3622.190.44%2,526
Apr 2, 202622.1422.3122.1422.2722.100.38%3,537
Apr 1, 202622.3522.3522.1422.1822.010.27%8,000
Mar 31, 202622.3522.5122.2522.4621.961.69%6,420
Mar 30, 202622.0322.2022.0222.0921.591.31%20,268
Mar 27, 202622.0422.1121.8021.8021.31-2.36%10,576
Mar 26, 202622.4622.5022.3322.3321.83-0.65%2,812
Mar 25, 202622.5222.5922.4722.4721.970.35%3,128
Mar 24, 202622.2622.5122.2622.4021.89-0.09%4,120
Mar 23, 202622.3722.5822.3422.4221.910.79%28,520
Mar 20, 202622.2322.3222.1822.2421.740.04%5,233
Mar 19, 202622.1922.2322.0922.2321.730.05%5,825