Skip to main content
logo
State Street Consumer Staples Select Sector SPDR Premium Income ETF (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
24.76
+0.08 (0.31%)
Jan 27, 2026, 4:00 PM EST - Market closed

XLSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202624.7124.7624.6524.7624.760.32%5,600
Jan 26, 202624.7024.7524.6324.6824.68-0.04%6,260
Jan 23, 202624.6324.6924.6324.6924.690.46%1,577
Jan 22, 202624.6024.6024.5524.5724.57-0.13%5,529
Jan 21, 202624.5024.6224.5024.6024.600.20%2,810
Jan 20, 202624.4724.5824.4724.5524.550.16%4,879
Jan 16, 202624.6024.6024.4424.5224.52-0.28%945
Jan 15, 202624.5224.6124.5224.5824.580.20%3,111
Jan 14, 202624.5124.5524.5124.5324.530.28%1,481
Jan 13, 202624.3724.4724.3724.4724.470.74%1,153
Jan 12, 202624.0724.2924.0724.2924.291.09%2,434
Jan 9, 202623.8624.0323.8624.0224.020.98%4,006
Jan 8, 202623.7923.7923.7923.7923.792.31%185
Jan 7, 202623.3623.3623.2523.2523.25-1.12%555
Jan 6, 202623.5223.5223.5223.5223.520.21%549
Jan 5, 202623.5223.5223.3923.4723.47-0.41%789
Jan 2, 202623.5723.6323.5623.5623.56-0.22%1,347
Dec 31, 202523.6223.6923.6223.6223.62-0.43%1,361
Dec 30, 202523.7323.7323.7223.7223.72-0.05%914
Dec 29, 202523.6423.7623.6423.7323.73-1.31%1,883
Dec 26, 202524.1024.1024.0124.0523.730.16%3,207
Dec 24, 202524.0024.0123.9724.0123.690.76%368
Dec 23, 202523.8423.9023.8323.8323.51-0.40%2,758
Dec 22, 202523.9924.0023.8723.9223.61-0.31%3,003
Dec 19, 202524.0624.0924.0024.0023.68-0.44%1,714
Dec 18, 202524.1924.2324.1024.1023.78-0.43%2,265
Dec 17, 202524.2224.2424.1624.2123.890.19%3,104
Dec 16, 202524.1224.2124.1224.1623.84-0.19%1,437
Dec 15, 202524.2024.2324.1524.2123.890.22%2,173
Dec 12, 202524.1524.1524.1524.1523.830.61%341
Dec 11, 202524.0224.0424.0124.0123.690.56%951
Dec 10, 202523.9023.9023.8723.8723.560.24%1,062
Dec 9, 202523.8023.8223.7823.8223.500.21%802
Dec 8, 202523.9423.9423.7723.7723.45-0.50%2,040
Dec 5, 202523.6823.9823.6823.8923.570.06%1,892
Dec 4, 202523.7823.8723.7823.8723.56-0.26%320
Dec 3, 202523.9224.0023.9123.9423.620.03%2,081
Dec 2, 202523.8423.9323.8123.9323.61-0.12%2,266
Dec 1, 202524.0224.0223.9423.9623.64-0.70%4,537
Nov 28, 202524.1024.1524.0824.1323.660.31%4,779
Nov 26, 202524.0924.0924.0524.0523.590.66%1,299
Nov 25, 202523.7623.9223.7623.9023.430.94%11,922
Nov 24, 202523.7423.7423.6623.6723.22-0.39%2,414
Nov 21, 202523.6423.8423.6423.7723.310.78%2,877
Nov 20, 202523.6223.6523.5823.5823.130.46%3,332
Nov 19, 202523.6123.6123.4123.4823.02-0.81%2,867
Nov 18, 202523.6723.7223.6323.6723.210.47%2,978
Nov 17, 202523.7223.7423.5623.5623.10-0.54%6,656
Nov 14, 202523.6423.6823.6423.6823.23-0.10%1,225
Nov 13, 202523.7723.7723.7123.7123.250.07%1,517