Skip to main content
logo
State Street Consumer Staples Select Sector SPDR Premium Income ETF (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
23.48
+0.04 (0.15%)
Mar 30, 2026, 4:00 PM EDT - Market closed

XLSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202623.4823.5923.4223.4823.480.17%4,657
Mar 27, 202623.4823.5723.4423.4423.440.62%3,782
Mar 26, 202623.4723.5223.2923.2923.29-0.41%3,056
Mar 25, 202623.5923.5923.3123.3923.390.50%1,997
Mar 24, 202623.2223.4623.2223.2723.27-0.21%3,166
Mar 23, 202623.4023.4923.2823.3223.320.42%40,210
Mar 20, 202623.3223.3223.2223.2223.22-0.70%866
Mar 19, 202623.4223.4623.3823.3823.38-0.49%2,492
Mar 18, 202623.8023.8023.5023.5023.50-2.49%6,353
Mar 17, 202624.2424.3524.1024.1024.10-0.36%2,376
Mar 16, 202624.0624.3024.0624.1924.190.34%2,875
Mar 13, 202624.0724.1824.0724.1124.110.56%2,917
Mar 12, 202624.1624.1623.9723.9723.97-0.43%1,860
Mar 11, 202624.0824.1224.0824.0824.08-1.25%1,496
Mar 10, 202624.3124.5724.2324.3824.38-0.25%9,238
Mar 9, 202624.0924.4424.0924.4424.440.29%4,255
Mar 6, 202624.3324.3924.3324.3724.370.33%1,286
Mar 5, 202624.4624.4624.2924.2924.29-1.78%2,940
Mar 4, 202624.7024.7524.6924.7324.73-0.40%1,879
Mar 3, 202624.8924.9124.7824.8324.83-0.81%2,328
Mar 2, 202625.1625.1625.0325.0325.03-1.84%5,162
Feb 27, 202625.4725.5125.4625.5025.200.22%1,306
Feb 26, 202625.5025.5025.3725.4525.150.42%19,967
Feb 25, 202625.3325.3725.3325.3425.05-0.42%4,429
Feb 24, 202625.2625.4525.2625.4525.150.60%1,244
Feb 23, 202625.2725.3425.2625.3025.000.78%2,460
Feb 20, 202624.9925.1024.9925.1024.810.24%2,838
Feb 19, 202625.0825.1625.0325.0424.75-0.22%7,043
Feb 18, 202625.0725.1925.0625.0924.80-0.06%14,160
Feb 17, 202625.3025.3125.0025.1124.82-0.61%9,325
Feb 13, 202625.2025.3725.2025.2624.970.08%3,479
Feb 12, 202625.2525.3125.2225.2424.950.05%6,064
Feb 11, 202624.9725.2424.9625.2324.941.14%3,848
Feb 10, 202624.9224.9824.9224.9524.65-0.03%1,076
Feb 9, 202624.8925.0124.8624.9524.66-0.03%13,434
Feb 6, 202624.9425.0024.9424.9624.670.34%4,462
Feb 5, 202624.9124.9224.8624.8824.59-0.10%3,955
Feb 4, 202624.9024.9724.8824.9024.610.10%8,440
Feb 3, 202624.8524.9324.8324.8824.590.52%8,076
Feb 2, 202624.9124.9124.6324.7524.46-0.24%7,226
Jan 30, 202624.5824.8124.5824.8124.340.99%6,221
Jan 29, 202624.5224.6224.5124.5724.10-0.17%2,537
Jan 28, 202624.7124.7124.5524.6124.14-0.61%2,408
Jan 27, 202624.7124.7624.6524.7624.290.32%5,600
Jan 26, 202624.7024.7524.6324.6824.21-0.04%6,360
Jan 23, 202624.6324.6924.6324.6924.220.46%1,577
Jan 22, 202624.6024.6024.5524.5724.11-0.13%5,529
Jan 21, 202624.5024.6224.5024.6024.140.20%2,810
Jan 20, 202624.4724.5824.4724.5524.090.16%4,879
Jan 16, 202624.6024.6024.4424.5224.05-0.28%945