State Street Financial Select Sector SPDR Premium Income ETF (XLFI)
NYSEARCA: XLFI · Real-Time Price · USD
23.17
+0.11 (0.49%)
Apr 17, 2026, 4:00 PM EDT - Market closed
XLFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 23.18 | 23.25 | 23.13 | 23.17 | 23.17 | 0.49% | 4,682 |
| Apr 16, 2026 | 22.83 | 23.07 | 22.83 | 23.06 | 23.06 | 0.01% | 1,839 |
| Apr 15, 2026 | 22.95 | 23.08 | 22.95 | 23.06 | 23.06 | 0.31% | 5,030 |
| Apr 14, 2026 | 22.92 | 23.00 | 22.90 | 22.99 | 22.98 | 0.44% | 3,978 |
| Apr 13, 2026 | 22.78 | 22.94 | 22.77 | 22.88 | 22.88 | 0.81% | 7,079 |
| Apr 10, 2026 | 22.75 | 22.78 | 22.70 | 22.70 | 22.70 | -0.47% | 5,181 |
| Apr 9, 2026 | 22.66 | 22.87 | 22.66 | 22.81 | 22.81 | 0.25% | 6,334 |
| Apr 8, 2026 | 22.87 | 22.87 | 22.57 | 22.75 | 22.75 | 1.70% | 4,838 |
| Apr 7, 2026 | 22.26 | 22.39 | 22.23 | 22.37 | 22.37 | 0.03% | 5,143 |
| Apr 6, 2026 | 22.37 | 22.41 | 22.32 | 22.36 | 22.36 | 0.44% | 2,526 |
| Apr 2, 2026 | 22.14 | 22.31 | 22.14 | 22.27 | 22.27 | 0.37% | 3,537 |
| Apr 1, 2026 | 22.35 | 22.35 | 22.14 | 22.18 | 22.18 | -1.23% | 8,000 |
| Mar 31, 2026 | 22.35 | 22.51 | 22.25 | 22.46 | 22.12 | 1.68% | 6,420 |
| Mar 30, 2026 | 22.03 | 22.20 | 22.02 | 22.09 | 21.76 | 1.31% | 20,268 |
| Mar 27, 2026 | 22.04 | 22.11 | 21.80 | 21.80 | 21.47 | -2.36% | 10,576 |
| Mar 26, 2026 | 22.46 | 22.50 | 22.33 | 22.33 | 21.99 | -0.65% | 2,812 |
| Mar 25, 2026 | 22.52 | 22.59 | 22.47 | 22.47 | 22.14 | 0.35% | 3,128 |
| Mar 24, 2026 | 22.26 | 22.51 | 22.26 | 22.40 | 22.06 | -0.09% | 4,120 |
| Mar 23, 2026 | 22.37 | 22.58 | 22.34 | 22.42 | 22.08 | 0.80% | 28,520 |
| Mar 20, 2026 | 22.23 | 22.32 | 22.18 | 22.24 | 21.91 | 0.04% | 5,233 |
| Mar 19, 2026 | 22.19 | 22.23 | 22.09 | 22.23 | 21.90 | 0.05% | 5,825 |
| Mar 18, 2026 | 22.41 | 22.41 | 22.20 | 22.22 | 21.89 | -1.13% | 5,619 |
| Mar 17, 2026 | 22.60 | 22.71 | 22.48 | 22.48 | 22.14 | 0.52% | 1,368 |
| Mar 16, 2026 | 22.46 | 22.55 | 22.31 | 22.36 | 22.02 | 0.84% | 5,148 |
| Mar 13, 2026 | 22.38 | 22.40 | 22.15 | 22.17 | 21.84 | 0.12% | 3,565 |
| Mar 12, 2026 | 22.20 | 22.27 | 22.15 | 22.15 | 21.81 | -1.53% | 9,723 |
| Mar 11, 2026 | 22.47 | 22.53 | 22.39 | 22.49 | 22.15 | -0.90% | 3,391 |
| Mar 10, 2026 | 22.81 | 22.97 | 22.58 | 22.69 | 22.35 | -0.49% | 4,620 |
| Mar 9, 2026 | 22.47 | 22.82 | 22.33 | 22.81 | 22.47 | -0.37% | 3,723 |
| Mar 6, 2026 | 22.82 | 22.89 | 22.56 | 22.89 | 22.55 | -1.33% | 5,106 |
| Mar 5, 2026 | 23.22 | 23.22 | 23.07 | 23.20 | 22.85 | -0.53% | 1,463 |
| Mar 4, 2026 | 23.17 | 23.33 | 23.17 | 23.32 | 22.98 | 0.83% | 1,492 |
| Mar 3, 2026 | 22.84 | 23.21 | 22.72 | 23.13 | 22.79 | -0.34% | 3,325 |
| Mar 2, 2026 | 22.95 | 23.30 | 22.95 | 23.21 | 22.86 | -1.13% | 4,623 |
| Feb 27, 2026 | 23.57 | 23.57 | 23.37 | 23.48 | 22.86 | -1.85% | 2,894 |
| Feb 26, 2026 | 23.91 | 23.92 | 23.73 | 23.92 | 23.29 | 0.97% | 6,278 |
| Feb 25, 2026 | 23.49 | 23.70 | 23.47 | 23.69 | 23.06 | 1.50% | 6,132 |
| Feb 24, 2026 | 23.12 | 23.37 | 23.10 | 23.34 | 22.72 | 0.47% | 1,973 |
| Feb 23, 2026 | 23.79 | 23.79 | 23.20 | 23.23 | 22.62 | -2.76% | 8,336 |
| Feb 20, 2026 | 23.66 | 23.89 | 23.66 | 23.89 | 23.26 | 0.75% | 4,343 |
| Feb 19, 2026 | 23.66 | 23.75 | 23.61 | 23.71 | 23.09 | -0.78% | 12,527 |
| Feb 18, 2026 | 23.88 | 23.93 | 23.86 | 23.90 | 23.27 | 0.85% | 4,734 |
| Feb 17, 2026 | 23.48 | 23.72 | 23.48 | 23.70 | 23.07 | 1.01% | 2,064 |
| Feb 13, 2026 | 23.32 | 23.53 | 23.32 | 23.46 | 22.84 | -0.12% | 2,126 |
| Feb 12, 2026 | 24.04 | 24.04 | 23.39 | 23.49 | 22.87 | -1.99% | 2,259 |
| Feb 11, 2026 | 24.11 | 24.11 | 23.93 | 23.97 | 23.33 | -1.33% | 9,876 |
| Feb 10, 2026 | 24.25 | 24.53 | 24.13 | 24.29 | 23.65 | -0.54% | 6,956 |
| Feb 9, 2026 | 24.49 | 24.54 | 24.42 | 24.42 | 23.78 | -0.48% | 3,574 |
| Feb 6, 2026 | 24.45 | 24.54 | 24.42 | 24.54 | 23.89 | 1.74% | 7,313 |
| Feb 5, 2026 | 24.15 | 24.23 | 24.12 | 24.12 | 23.48 | -1.09% | 4,833 |