Skip to main content
logo
State Street Financial Select Sector SPDR Premium Income ETF (XLFI)
NYSEARCA: XLFI · Real-Time Price · USD
24.24
+0.10 (0.41%)
Jul 30, 2026, 4:00 PM EDT - Market closed

XLFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202624.1424.3023.9224.2424.240.42%8,859
Jul 29, 202624.2924.3124.1424.1424.14-1.11%4,185
Jul 28, 202624.2824.4224.2024.4124.410.94%9,417
Jul 27, 202624.2724.3124.1224.1824.180.73%7,605
Jul 24, 202623.9824.0423.8224.0124.010.57%5,833
Jul 23, 202623.8523.9123.7023.8723.87-0.25%11,481
Jul 22, 202623.9723.9823.8623.9323.93-0.05%5,632
Jul 21, 202623.9524.0323.8123.9423.940.22%5,507
Jul 20, 202624.0624.0623.8423.8923.89-0.23%13,445
Jul 17, 202624.0524.1223.8023.9523.94-0.50%10,723
Jul 16, 202624.1824.1823.9624.0724.070.37%12,430
Jul 15, 202623.9924.0923.8323.9823.980.35%20,668
Jul 14, 202623.9024.0023.8523.8923.890.27%10,675
Jul 13, 202623.8323.8423.6623.8323.830.45%8,360
Jul 10, 202623.6223.7223.6223.7223.720.28%3,398
Jul 9, 202623.3923.7123.3923.6623.660.73%10,626
Jul 8, 202623.7523.7523.4923.4923.49-1.33%13,352
Jul 7, 202623.8523.8523.7523.8023.800.25%8,536
Jul 6, 202623.6523.7823.6523.7423.740.41%5,205
Jul 2, 202623.5223.6523.5223.6523.650.94%9,228
Jul 1, 202623.1323.5423.1323.4323.431.72%10,361
Jun 30, 202623.1823.3323.1823.2523.03-0.11%7,351
Jun 29, 202623.3823.4423.2523.2823.060.12%7,052
Jun 26, 202623.1323.3523.1323.2523.030.31%2,973
Jun 25, 202623.3923.6323.1823.1822.96-0.43%4,022
Jun 24, 202623.2423.4123.2023.2823.06-0.25%5,774
Jun 23, 202623.2023.4223.2023.3423.120.32%3,709
Jun 22, 202623.1223.3523.1223.2723.040.56%7,931
Jun 18, 202623.3723.3823.1423.1422.91-0.61%6,091
Jun 17, 202623.5223.5823.2023.2823.05-0.51%9,301
Jun 16, 202623.4323.4823.2623.4023.170.28%12,117
Jun 15, 202623.3723.4123.2823.3323.110.34%4,955
Jun 12, 202623.2023.2823.2023.2523.030.67%6,895
Jun 11, 202623.0623.1222.8823.1022.880.60%3,487
Jun 10, 202623.1323.1322.9022.9622.74-0.06%4,122
Jun 9, 202622.8723.0222.8222.9722.750.50%12,331
Jun 8, 202623.0223.0222.8522.8622.64-0.34%7,011
Jun 5, 202623.0023.0122.8822.9422.72-5,833
Jun 4, 202622.7422.9422.7422.9422.722.17%3,767
Jun 3, 202622.4522.5322.2522.4522.23-0.90%13,058
Jun 2, 202622.6322.6922.5222.6522.440.16%5,120
Jun 1, 202622.6723.3522.5422.6222.40-0.22%5,552
May 29, 202622.7722.8722.7522.8222.450.46%4,633
May 28, 202622.7122.7522.6522.7222.34-0.09%3,615
May 27, 202622.9022.9022.7022.7422.36-0.75%6,187
May 26, 202622.9523.0222.8522.9122.530.13%9,855
May 22, 202622.8822.9522.8522.8822.510.20%4,620
May 21, 202622.7022.8722.7022.8322.460.29%3,014
May 20, 202622.5022.7922.4822.7722.390.84%2,655
May 19, 202622.6522.6922.5822.5822.21-0.78%884