Skip to main content
logo
State Street Financial Select Sector SPDR Premium Income ETF (XLFI)
NYSEARCA: XLFI · Real-Time Price · USD
24.41
-0.09 (-0.37%)
Aug 19, 2026, 4:00 PM EDT - Market closed

XLFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202624.5224.6224.4124.4124.41-0.38%4,680
Aug 18, 202624.3624.5924.3524.5024.500.22%12,736
Aug 17, 202624.3824.6324.3824.4524.45-0.37%10,235
Aug 14, 202624.6624.6624.4624.5424.54-0.44%3,872
Aug 13, 202624.5124.6524.4124.6524.650.75%13,071
Aug 12, 202624.3924.5224.3324.4724.470.41%6,105
Aug 11, 202624.3024.4724.3024.3724.370.23%9,314
Aug 10, 202624.3424.4324.3024.3124.310.10%13,086
Aug 7, 202624.0824.3724.0824.2824.28-0.04%5,558
Aug 6, 202624.3424.3524.2324.2924.29-0.16%5,086
Aug 5, 202624.3024.3824.2924.3324.330.21%4,981
Aug 4, 202624.3324.3824.2124.2824.280.34%6,010
Aug 3, 202624.0924.2424.0924.2024.201.13%3,687
Jul 31, 202624.2024.3324.0924.1423.93-0.41%13,339
Jul 30, 202624.1424.3023.9224.2424.030.42%8,859
Jul 29, 202624.2924.3124.1424.1423.93-1.11%4,200
Jul 28, 202624.2824.4224.2024.4124.200.94%9,417
Jul 27, 202624.2724.3124.1224.1823.970.73%7,605
Jul 24, 202623.9824.0423.8224.0123.800.57%5,838
Jul 23, 202623.8523.9123.7023.8723.66-0.25%11,481
Jul 22, 202623.9723.9823.8623.9323.72-0.05%5,632
Jul 21, 202623.9524.0323.8123.9423.730.22%5,508
Jul 20, 202624.0624.0623.8423.8923.68-0.23%13,445
Jul 17, 202624.0524.1223.8023.9523.74-0.50%10,723
Jul 16, 202624.1824.1823.9624.0723.860.37%12,438
Jul 15, 202623.9924.0923.8323.9823.770.35%20,668
Jul 14, 202623.9024.0023.8523.8923.690.27%10,675
Jul 13, 202623.8323.8423.6623.8323.620.45%8,360
Jul 10, 202623.6223.7223.6223.7223.520.28%3,398
Jul 9, 202623.3923.7123.3923.6623.450.73%10,627
Jul 8, 202623.7523.7523.4923.4923.28-1.33%13,352
Jul 7, 202623.8523.8523.7523.8023.590.25%8,536
Jul 6, 202623.6523.7823.6523.7423.540.41%5,205
Jul 2, 202623.5223.6523.5223.6523.440.94%9,232
Jul 1, 202623.1323.5423.1323.4323.221.72%10,361
Jun 30, 202623.1823.3323.1823.2522.83-0.11%7,351
Jun 29, 202623.3823.4423.2523.2822.850.12%7,052
Jun 26, 202623.1323.3523.1323.2522.830.31%2,973
Jun 25, 202623.3923.6323.1823.1822.76-0.43%4,022
Jun 24, 202623.2423.4123.2023.2822.86-0.25%5,774
Jun 23, 202623.2023.4223.2023.3422.910.32%3,709
Jun 22, 202623.1223.3523.1223.2722.840.56%7,931
Jun 18, 202623.3723.3823.1423.1422.71-0.61%6,091
Jun 17, 202623.5223.5823.2023.2822.85-0.51%9,301
Jun 16, 202623.4323.4823.2623.4022.970.28%12,117
Jun 15, 202623.3723.4123.2823.3322.910.34%4,955
Jun 12, 202623.2023.2823.2023.2522.830.67%6,895
Jun 11, 202623.0623.1222.8823.1022.680.60%3,487
Jun 10, 202623.1323.1322.9022.9622.54-0.06%4,122
Jun 9, 202622.8723.0222.8222.9722.550.50%12,331