State Street Consumer Staples Select Sector SPDR Premium Income ETF (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
23.62
-0.10 (-0.44%)
Dec 31, 2025, 4:00 PM EST - Market closed
XLSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 23.62 | 23.69 | 23.62 | 23.62 | 23.62 | -0.43% | 1,361 |
| Dec 30, 2025 | 23.73 | 23.73 | 23.72 | 23.72 | 23.72 | -0.05% | 914 |
| Dec 29, 2025 | 23.64 | 23.76 | 23.64 | 23.73 | 23.73 | -1.31% | 1,883 |
| Dec 26, 2025 | 24.10 | 24.10 | 24.01 | 24.05 | 23.73 | 0.16% | 3,207 |
| Dec 24, 2025 | 24.00 | 24.01 | 23.97 | 24.01 | 23.69 | 0.76% | 368 |
| Dec 23, 2025 | 23.84 | 23.90 | 23.83 | 23.83 | 23.51 | -0.40% | 2,758 |
| Dec 22, 2025 | 23.99 | 24.00 | 23.87 | 23.92 | 23.61 | -0.31% | 3,003 |
| Dec 19, 2025 | 24.06 | 24.09 | 24.00 | 24.00 | 23.68 | -0.44% | 1,714 |
| Dec 18, 2025 | 24.19 | 24.23 | 24.10 | 24.10 | 23.78 | -0.43% | 2,265 |
| Dec 17, 2025 | 24.22 | 24.24 | 24.16 | 24.21 | 23.89 | 0.19% | 3,104 |
| Dec 16, 2025 | 24.12 | 24.21 | 24.12 | 24.16 | 23.84 | -0.19% | 1,437 |
| Dec 15, 2025 | 24.20 | 24.23 | 24.15 | 24.21 | 23.89 | 0.22% | 2,173 |
| Dec 12, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.83 | 0.61% | 341 |
| Dec 11, 2025 | 24.02 | 24.04 | 24.01 | 24.01 | 23.69 | 0.56% | 951 |
| Dec 10, 2025 | 23.90 | 23.90 | 23.87 | 23.87 | 23.56 | 0.24% | 1,062 |
| Dec 9, 2025 | 23.80 | 23.82 | 23.78 | 23.82 | 23.50 | 0.21% | 802 |
| Dec 8, 2025 | 23.94 | 23.94 | 23.77 | 23.77 | 23.45 | -0.50% | 2,040 |
| Dec 5, 2025 | 23.68 | 23.98 | 23.68 | 23.89 | 23.57 | 0.06% | 1,892 |
| Dec 4, 2025 | 23.78 | 23.87 | 23.78 | 23.87 | 23.56 | -0.26% | 320 |
| Dec 3, 2025 | 23.92 | 24.00 | 23.91 | 23.94 | 23.62 | 0.03% | 2,081 |
| Dec 2, 2025 | 23.84 | 23.93 | 23.81 | 23.93 | 23.61 | -0.12% | 2,266 |
| Dec 1, 2025 | 24.02 | 24.02 | 23.94 | 23.96 | 23.64 | -0.70% | 4,537 |
| Nov 28, 2025 | 24.10 | 24.15 | 24.08 | 24.13 | 23.66 | 0.31% | 4,779 |
| Nov 26, 2025 | 24.09 | 24.09 | 24.05 | 24.05 | 23.59 | 0.66% | 1,299 |
| Nov 25, 2025 | 23.76 | 23.92 | 23.76 | 23.90 | 23.43 | 0.94% | 11,922 |
| Nov 24, 2025 | 23.74 | 23.74 | 23.66 | 23.67 | 23.22 | -0.39% | 2,414 |
| Nov 21, 2025 | 23.64 | 23.84 | 23.64 | 23.77 | 23.31 | 0.78% | 2,877 |
| Nov 20, 2025 | 23.62 | 23.65 | 23.58 | 23.58 | 23.13 | 0.46% | 3,332 |
| Nov 19, 2025 | 23.61 | 23.61 | 23.41 | 23.48 | 23.02 | -0.81% | 2,867 |
| Nov 18, 2025 | 23.67 | 23.72 | 23.63 | 23.67 | 23.21 | 0.47% | 2,978 |
| Nov 17, 2025 | 23.72 | 23.74 | 23.56 | 23.56 | 23.10 | -0.54% | 6,656 |
| Nov 14, 2025 | 23.64 | 23.68 | 23.64 | 23.68 | 23.23 | -0.10% | 1,225 |
| Nov 13, 2025 | 23.77 | 23.77 | 23.71 | 23.71 | 23.25 | 0.07% | 1,517 |
| Nov 12, 2025 | 23.71 | 23.81 | 23.69 | 23.69 | 23.23 | -0.25% | 1,540 |
| Nov 11, 2025 | 23.55 | 23.77 | 23.55 | 23.75 | 23.29 | 1.37% | 1,566 |
| Nov 10, 2025 | 23.37 | 23.45 | 23.37 | 23.43 | 22.98 | -0.31% | 586 |
| Nov 7, 2025 | 23.38 | 23.52 | 23.38 | 23.50 | 23.05 | 1.38% | 7,047 |
| Nov 6, 2025 | 23.25 | 23.25 | 23.11 | 23.18 | 22.74 | -0.44% | 2,433 |
| Nov 5, 2025 | 23.29 | 23.31 | 23.29 | 23.29 | 22.84 | -0.03% | 875 |
| Nov 4, 2025 | 23.22 | 23.30 | 23.20 | 23.29 | 22.84 | 0.34% | 2,078 |
| Nov 3, 2025 | 23.42 | 23.42 | 23.21 | 23.21 | 22.76 | -1.67% | 703 |
| Oct 31, 2025 | 23.54 | 23.61 | 23.50 | 23.61 | 22.94 | -0.27% | 3,021 |
| Oct 30, 2025 | 23.74 | 23.74 | 23.67 | 23.67 | 23.00 | - | 431 |
| Oct 29, 2025 | 23.97 | 23.97 | 23.67 | 23.67 | 23.00 | -2.21% | 3,581 |
| Oct 28, 2025 | 24.33 | 24.37 | 24.21 | 24.21 | 23.52 | -0.78% | 1,616 |
| Oct 27, 2025 | 24.33 | 24.40 | 24.30 | 24.40 | 23.71 | 0.20% | 5,290 |
| Oct 24, 2025 | 24.44 | 24.44 | 24.35 | 24.35 | 23.66 | -0.27% | 3,843 |
| Oct 23, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 23.72 | -0.19% | 167 |
| Oct 22, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 23.77 | 0.25% | 220 |
| Oct 21, 2025 | 24.36 | 24.40 | 24.36 | 24.40 | 23.71 | -0.22% | 1,153 |