Skip to main content
logo
State Street Financial Select Sector SPDR Premium Income ETF (XLFI)
NYSEARCA: XLFI · Real-Time Price · USD
23.49
+0.08 (0.34%)
Nov 6, 2026, 4:00 PM EST - Market closed

XLFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202623.4023.5623.4023.4923.490.34%8,612
Nov 5, 202623.8623.8623.4123.4123.41-1.20%44,287
Nov 4, 202623.6423.7023.6123.7023.690.95%6,011
Nov 3, 202623.4823.5223.4723.4723.47-0.24%5,837
Nov 2, 202623.6023.6023.5023.5323.530.61%8,915
Oct 30, 202623.7623.7623.5623.6023.39-0.49%14,272
Oct 29, 202623.6723.7323.6323.7223.500.59%10,991
Oct 28, 202623.5223.6223.4923.5823.360.37%14,485
Oct 27, 202623.5023.5223.4723.4923.28-0.10%19,231
Oct 26, 202623.4823.5723.4723.5223.300.23%9,700
Oct 23, 202623.6023.6023.4423.4623.25-0.54%91,151
Oct 22, 202623.5223.5923.5023.5923.370.43%8,497
Oct 21, 202623.4523.5223.4323.4923.270.40%8,857
Oct 20, 202623.0923.4423.0923.4023.180.59%13,546
Oct 19, 202623.4323.4323.2523.2623.05-0.26%14,929
Oct 16, 202623.3823.4423.2723.3223.110.14%3,324
Oct 15, 202623.1323.3223.1323.2923.080.73%14,586
Oct 14, 202622.9423.1222.9323.1222.91-0.48%21,554
Oct 13, 202623.4923.5223.2323.2323.02-0.22%14,732
Oct 12, 202623.1223.3523.1223.2823.070.31%20,974
Oct 9, 202622.8123.2222.8123.2123.001.00%19,123
Oct 8, 202622.7623.0622.6622.9822.770.87%11,116
Oct 7, 202622.8022.8522.6122.7822.57-0.48%17,467
Oct 6, 202623.0223.0222.8622.8922.680.13%29,575
Oct 5, 202622.6422.8922.5522.8622.650.85%23,674
Oct 2, 202622.7722.7822.5722.6722.460.30%9,693
Oct 1, 202622.7022.7222.3322.6022.39-0.16%31,934
Sep 30, 202623.1123.1122.8522.8522.43-1.08%18,514
Sep 29, 202623.0723.1522.9223.1022.67-0.23%13,034
Sep 28, 202623.3323.3323.1523.1522.73-1.14%10,903
Sep 25, 202623.2623.4723.2323.4222.990.77%9,704
Sep 24, 202623.2523.3623.1523.2422.81-29,118
Sep 23, 202623.2923.4923.2423.2422.81-0.84%17,374
Sep 22, 202623.7523.7523.3423.4423.01-1.59%21,145
Sep 21, 202623.8223.9023.6823.8223.380.32%3,521
Sep 18, 202623.5923.7923.5923.7423.300.72%9,610
Sep 17, 202623.6623.8523.5723.5723.14-0.68%15,013
Sep 16, 202623.9324.0623.5123.7323.29-1.54%6,444
Sep 15, 202624.0024.1523.9524.1023.66-0.35%7,023
Sep 14, 202624.3724.3724.0824.1923.74-0.27%5,321
Sep 11, 202624.2224.3224.2224.2523.810.58%5,129
Sep 10, 202624.0924.1324.0424.1123.67-0.32%8,425
Sep 9, 202624.2324.2624.0624.1923.75-0.41%19,655
Sep 8, 202624.3324.3924.2924.2923.84-0.93%19,295
Sep 4, 202624.4924.6524.4524.5224.07-0.54%9,812
Sep 3, 202624.6624.7224.5324.6524.201.19%11,969
Sep 2, 202624.4424.4824.3424.3623.910.91%5,442
Sep 1, 202624.5924.5924.1224.1423.69-1.34%11,329
Aug 31, 202624.7024.7024.4824.6024.02-0.36%16,967
Aug 28, 202624.7024.7024.6124.6924.100.04%12,887