Skip to main content
logo
State Street Financial Select Sector SPDR Premium Income ETF (XLFI)
NYSEARCA: XLFI · Real-Time Price · USD
23.26
-0.06 (-0.26%)
At close: Oct 19, 2026, 4:00 PM EDT
23.26
0.00 (0.00%)
After-hours: Oct 19, 2026, 8:00 PM EDT

XLFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202623.4323.4323.2523.2623.26-0.26%14,929
Oct 16, 202623.3823.4423.2723.3223.320.14%3,324
Oct 15, 202623.1323.3223.1323.2923.290.73%14,578
Oct 14, 202622.9423.1222.9323.1223.12-0.48%21,554
Oct 13, 202623.4923.5223.2323.2323.23-0.22%14,672
Oct 12, 202623.1223.3523.1223.2823.280.31%20,974
Oct 9, 202622.8123.2222.8123.2123.211.00%19,123
Oct 8, 202622.7623.0622.6622.9822.980.87%10,732
Oct 7, 202622.8022.8522.6122.7822.78-0.48%17,447
Oct 6, 202623.0223.0222.8622.8922.890.13%29,575
Oct 5, 202622.6422.8922.5522.8622.860.85%23,674
Oct 2, 202622.7722.7822.5722.6722.670.30%9,693
Oct 1, 202622.7022.7222.3322.6022.60-0.16%31,934
Sep 30, 202623.1123.1122.8522.8522.64-1.08%18,514
Sep 29, 202623.0723.1522.9223.1022.88-0.23%13,034
Sep 28, 202623.3323.3323.1523.1522.94-1.14%10,903
Sep 25, 202623.2623.4723.2323.4223.200.77%9,704
Sep 24, 202623.2523.3623.1523.2423.02-29,118
Sep 23, 202623.2923.4923.2423.2423.02-0.84%17,374
Sep 22, 202623.7523.7523.3423.4423.22-1.59%21,145
Sep 21, 202623.8223.9023.6823.8223.590.32%3,521
Sep 18, 202623.5923.7923.5923.7423.520.72%9,610
Sep 17, 202623.6623.8523.5723.5723.35-0.68%15,013
Sep 16, 202623.9324.0623.5123.7323.51-1.54%6,444
Sep 15, 202624.0024.1523.9524.1023.88-0.35%7,023
Sep 14, 202624.3724.3724.0824.1923.96-0.27%5,321
Sep 11, 202624.2224.3224.2224.2524.030.58%5,129
Sep 10, 202624.0924.1324.0424.1123.89-0.32%8,425
Sep 9, 202624.2324.2624.0624.1923.97-0.41%19,655
Sep 8, 202624.3324.3924.2924.2924.06-0.93%19,295
Sep 4, 202624.4924.6524.4524.5224.29-0.54%9,812
Sep 3, 202624.6624.7224.5324.6524.421.19%11,969
Sep 2, 202624.4424.4824.3424.3624.130.91%5,442
Sep 1, 202624.5924.5924.1224.1423.91-1.34%11,329
Aug 31, 202624.7024.7024.4824.6024.24-0.36%16,967
Aug 28, 202624.7024.7024.6124.6924.330.04%12,887
Aug 27, 202624.5424.6824.5024.6824.32-0.36%10,144
Aug 26, 202624.7124.7724.6124.7724.410.51%21,254
Aug 25, 202624.5124.6524.5124.6524.280.14%5,182
Aug 24, 202624.4724.6924.4724.6124.250.57%8,916
Aug 21, 202624.3424.5024.2324.4724.110.94%7,717
Aug 20, 202624.3824.4324.2424.2423.89-0.69%4,357
Aug 19, 202624.5224.6224.4124.4124.05-0.38%4,681
Aug 18, 202624.3624.5924.3524.5024.140.22%12,736
Aug 17, 202624.3824.6324.3824.4524.09-0.37%10,235
Aug 14, 202624.6624.6624.4624.5424.18-0.44%3,873
Aug 13, 202624.5124.6524.4124.6524.290.75%13,072
Aug 12, 202624.3924.5224.3324.4724.110.41%6,105
Aug 11, 202624.3024.4724.3024.3724.010.23%9,314
Aug 10, 202624.3424.4324.3024.3123.950.10%13,086