State Street Financial Select Sector SPDR Premium Income ETF (XLFI)
NYSEARCA: XLFI · Real-Time Price · USD
22.57
-0.20 (-0.87%)
May 8, 2026, 4:00 PM EDT - Market closed
XLFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 22.65 | 22.68 | 22.56 | 22.57 | 22.57 | -0.87% | 9,620 |
| May 7, 2026 | 22.86 | 22.86 | 22.73 | 22.77 | 22.77 | -0.25% | 7,889 |
| May 6, 2026 | 22.82 | 23.03 | 22.82 | 22.83 | 22.83 | 0.36% | 4,599 |
| May 5, 2026 | 22.76 | 22.80 | 22.67 | 22.74 | 22.74 | -0.06% | 9,635 |
| May 4, 2026 | 22.80 | 23.01 | 22.74 | 22.76 | 22.76 | -0.62% | 6,378 |
| May 1, 2026 | 23.05 | 23.10 | 22.90 | 22.90 | 22.90 | -1.08% | 3,558 |
| Apr 30, 2026 | 22.81 | 23.15 | 22.81 | 23.15 | 22.97 | 0.29% | 6,703 |
| Apr 29, 2026 | 23.12 | 23.12 | 22.84 | 23.08 | 22.91 | 0.27% | 17,772 |
| Apr 28, 2026 | 23.10 | 23.12 | 23.01 | 23.02 | 22.85 | 0.19% | 4,374 |
| Apr 27, 2026 | 22.87 | 23.00 | 22.87 | 22.98 | 22.80 | 0.62% | 5,101 |
| Apr 24, 2026 | 22.85 | 22.88 | 22.79 | 22.84 | 22.66 | -0.44% | 3,609 |
| Apr 23, 2026 | 22.99 | 23.05 | 22.81 | 22.94 | 22.76 | -0.59% | 7,093 |
| Apr 22, 2026 | 23.11 | 23.17 | 23.05 | 23.07 | 22.90 | -0.16% | 2,588 |
| Apr 21, 2026 | 23.31 | 23.31 | 23.11 | 23.11 | 22.93 | -0.38% | 8,475 |
| Apr 20, 2026 | 23.16 | 23.27 | 23.11 | 23.20 | 23.02 | 0.10% | 3,679 |
| Apr 17, 2026 | 23.18 | 23.25 | 23.13 | 23.17 | 23.00 | 0.49% | 4,787 |
| Apr 16, 2026 | 22.83 | 23.07 | 22.83 | 23.06 | 22.88 | 0.01% | 1,839 |
| Apr 15, 2026 | 22.95 | 23.08 | 22.95 | 23.06 | 22.88 | 0.31% | 5,030 |
| Apr 14, 2026 | 22.92 | 23.00 | 22.90 | 22.99 | 22.81 | 0.44% | 3,978 |
| Apr 13, 2026 | 22.78 | 22.94 | 22.77 | 22.88 | 22.71 | 0.81% | 7,079 |
| Apr 10, 2026 | 22.75 | 22.78 | 22.70 | 22.70 | 22.53 | -0.47% | 5,181 |
| Apr 9, 2026 | 22.66 | 22.87 | 22.66 | 22.81 | 22.63 | 0.25% | 6,334 |
| Apr 8, 2026 | 22.87 | 22.87 | 22.57 | 22.75 | 22.58 | 1.70% | 4,838 |
| Apr 7, 2026 | 22.26 | 22.39 | 22.23 | 22.37 | 22.20 | 0.03% | 5,152 |
| Apr 6, 2026 | 22.37 | 22.41 | 22.32 | 22.36 | 22.19 | 0.44% | 2,526 |
| Apr 2, 2026 | 22.14 | 22.31 | 22.14 | 22.27 | 22.10 | 0.37% | 3,537 |
| Apr 1, 2026 | 22.35 | 22.35 | 22.14 | 22.18 | 22.01 | -1.23% | 8,000 |
| Mar 31, 2026 | 22.35 | 22.51 | 22.25 | 22.46 | 21.96 | 1.68% | 6,420 |
| Mar 30, 2026 | 22.03 | 22.20 | 22.02 | 22.09 | 21.59 | 1.31% | 20,268 |
| Mar 27, 2026 | 22.04 | 22.11 | 21.80 | 21.80 | 21.31 | -2.36% | 10,576 |
| Mar 26, 2026 | 22.46 | 22.50 | 22.33 | 22.33 | 21.83 | -0.65% | 2,812 |
| Mar 25, 2026 | 22.52 | 22.59 | 22.47 | 22.47 | 21.97 | 0.35% | 3,128 |
| Mar 24, 2026 | 22.26 | 22.51 | 22.26 | 22.40 | 21.89 | -0.09% | 4,120 |
| Mar 23, 2026 | 22.37 | 22.58 | 22.34 | 22.42 | 21.91 | 0.80% | 28,520 |
| Mar 20, 2026 | 22.23 | 22.32 | 22.18 | 22.24 | 21.74 | 0.04% | 5,233 |
| Mar 19, 2026 | 22.19 | 22.23 | 22.09 | 22.23 | 21.73 | 0.05% | 5,825 |
| Mar 18, 2026 | 22.41 | 22.41 | 22.20 | 22.22 | 21.72 | -1.13% | 5,619 |
| Mar 17, 2026 | 22.60 | 22.71 | 22.48 | 22.48 | 21.97 | 0.52% | 1,368 |
| Mar 16, 2026 | 22.46 | 22.55 | 22.31 | 22.36 | 21.86 | 0.84% | 5,148 |
| Mar 13, 2026 | 22.38 | 22.40 | 22.15 | 22.17 | 21.68 | 0.12% | 3,565 |
| Mar 12, 2026 | 22.20 | 22.27 | 22.15 | 22.15 | 21.65 | -1.53% | 9,723 |
| Mar 11, 2026 | 22.47 | 22.53 | 22.39 | 22.49 | 21.99 | -0.90% | 3,391 |
| Mar 10, 2026 | 22.81 | 22.97 | 22.58 | 22.69 | 22.19 | -0.49% | 4,620 |
| Mar 9, 2026 | 22.47 | 22.82 | 22.33 | 22.81 | 22.30 | -0.37% | 3,723 |
| Mar 6, 2026 | 22.82 | 22.89 | 22.56 | 22.89 | 22.38 | -1.33% | 5,106 |
| Mar 5, 2026 | 23.22 | 23.22 | 23.07 | 23.20 | 22.68 | -0.53% | 1,463 |
| Mar 4, 2026 | 23.17 | 23.33 | 23.17 | 23.32 | 22.80 | 0.83% | 1,492 |
| Mar 3, 2026 | 22.84 | 23.21 | 22.72 | 23.13 | 22.61 | -0.34% | 3,325 |
| Mar 2, 2026 | 22.95 | 23.30 | 22.95 | 23.21 | 22.69 | -1.13% | 4,623 |
| Feb 27, 2026 | 23.57 | 23.57 | 23.37 | 23.48 | 22.68 | -1.85% | 2,894 |