State Street Consumer Staples Select Sector SPDR Premium Income ETF (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
25.08
-0.18 (-0.72%)
Feb 17, 2026, 2:18 PM EST - Market open
XLSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 25.30 | 25.31 | 25.00 | 25.05 | - | -0.84% | 8,213 |
| Feb 13, 2026 | 25.20 | 25.37 | 25.20 | 25.26 | 25.26 | 0.08% | 3,479 |
| Feb 12, 2026 | 25.25 | 25.31 | 25.22 | 25.24 | 25.24 | 0.05% | 6,064 |
| Feb 11, 2026 | 24.97 | 25.24 | 24.96 | 25.23 | 25.23 | 1.14% | 3,770 |
| Feb 10, 2026 | 24.92 | 24.98 | 24.92 | 24.95 | 24.94 | -0.03% | 1,076 |
| Feb 9, 2026 | 24.89 | 25.01 | 24.86 | 24.95 | 24.95 | -0.03% | 13,434 |
| Feb 6, 2026 | 24.94 | 25.00 | 24.94 | 24.96 | 24.96 | 0.34% | 4,462 |
| Feb 5, 2026 | 24.91 | 24.92 | 24.86 | 24.88 | 24.88 | -0.10% | 3,950 |
| Feb 4, 2026 | 24.90 | 24.97 | 24.88 | 24.90 | 24.90 | 0.10% | 8,440 |
| Feb 3, 2026 | 24.85 | 24.93 | 24.83 | 24.88 | 24.88 | 0.52% | 8,076 |
| Feb 2, 2026 | 24.91 | 24.91 | 24.63 | 24.75 | 24.75 | -0.24% | 7,226 |
| Jan 30, 2026 | 24.58 | 24.81 | 24.58 | 24.81 | 24.63 | 0.99% | 6,221 |
| Jan 29, 2026 | 24.52 | 24.62 | 24.51 | 24.57 | 24.39 | -0.17% | 2,537 |
| Jan 28, 2026 | 24.71 | 24.71 | 24.55 | 24.61 | 24.43 | -0.61% | 2,408 |
| Jan 27, 2026 | 24.71 | 24.76 | 24.65 | 24.76 | 24.57 | 0.32% | 5,600 |
| Jan 26, 2026 | 24.70 | 24.75 | 24.63 | 24.68 | 24.50 | -0.04% | 6,360 |
| Jan 23, 2026 | 24.63 | 24.69 | 24.63 | 24.69 | 24.51 | 0.46% | 1,577 |
| Jan 22, 2026 | 24.60 | 24.60 | 24.55 | 24.57 | 24.39 | -0.13% | 5,529 |
| Jan 21, 2026 | 24.50 | 24.62 | 24.50 | 24.60 | 24.42 | 0.20% | 2,810 |
| Jan 20, 2026 | 24.47 | 24.58 | 24.47 | 24.55 | 24.37 | 0.16% | 4,879 |
| Jan 16, 2026 | 24.60 | 24.60 | 24.44 | 24.52 | 24.34 | -0.28% | 945 |
| Jan 15, 2026 | 24.52 | 24.61 | 24.52 | 24.58 | 24.40 | 0.20% | 3,111 |
| Jan 14, 2026 | 24.51 | 24.55 | 24.51 | 24.53 | 24.36 | 0.28% | 1,481 |
| Jan 13, 2026 | 24.37 | 24.47 | 24.37 | 24.47 | 24.29 | 0.74% | 1,253 |
| Jan 12, 2026 | 24.07 | 24.29 | 24.07 | 24.29 | 24.11 | 1.09% | 2,434 |
| Jan 9, 2026 | 23.86 | 24.03 | 23.86 | 24.02 | 23.85 | 0.98% | 4,006 |
| Jan 8, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.62 | 2.31% | 185 |
| Jan 7, 2026 | 23.36 | 23.36 | 23.25 | 23.25 | 23.08 | -1.12% | 555 |
| Jan 6, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.34 | 0.21% | 549 |
| Jan 5, 2026 | 23.52 | 23.52 | 23.39 | 23.47 | 23.30 | -0.41% | 789 |
| Jan 2, 2026 | 23.57 | 23.63 | 23.56 | 23.56 | 23.39 | -0.22% | 1,347 |
| Dec 31, 2025 | 23.62 | 23.69 | 23.62 | 23.62 | 23.44 | -0.43% | 1,928 |
| Dec 30, 2025 | 23.73 | 23.73 | 23.72 | 23.72 | 23.54 | -0.05% | 914 |
| Dec 29, 2025 | 23.64 | 23.76 | 23.64 | 23.73 | 23.56 | -1.31% | 1,883 |
| Dec 26, 2025 | 24.10 | 24.10 | 24.01 | 24.05 | 23.55 | 0.16% | 3,207 |
| Dec 24, 2025 | 24.00 | 24.01 | 23.97 | 24.01 | 23.52 | 0.76% | 368 |
| Dec 23, 2025 | 23.84 | 23.90 | 23.83 | 23.83 | 23.34 | -0.40% | 2,758 |
| Dec 22, 2025 | 23.99 | 24.00 | 23.87 | 23.92 | 23.43 | -0.31% | 3,003 |
| Dec 19, 2025 | 24.06 | 24.09 | 24.00 | 24.00 | 23.51 | -0.44% | 1,714 |
| Dec 18, 2025 | 24.19 | 24.23 | 24.10 | 24.10 | 23.61 | -0.43% | 2,265 |
| Dec 17, 2025 | 24.22 | 24.24 | 24.16 | 24.21 | 23.71 | 0.19% | 3,104 |
| Dec 16, 2025 | 24.12 | 24.21 | 24.12 | 24.16 | 23.67 | -0.19% | 1,437 |
| Dec 15, 2025 | 24.20 | 24.23 | 24.15 | 24.21 | 23.71 | 0.22% | 2,173 |
| Dec 12, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.66 | 0.61% | 341 |
| Dec 11, 2025 | 24.02 | 24.04 | 24.01 | 24.01 | 23.52 | 0.56% | 951 |
| Dec 10, 2025 | 23.90 | 23.90 | 23.87 | 23.87 | 23.39 | 0.24% | 1,062 |
| Dec 9, 2025 | 23.80 | 23.82 | 23.78 | 23.82 | 23.33 | 0.21% | 802 |
| Dec 8, 2025 | 23.94 | 23.94 | 23.77 | 23.77 | 23.28 | -0.50% | 2,040 |
| Dec 5, 2025 | 23.68 | 23.98 | 23.68 | 23.89 | 23.40 | 0.06% | 1,892 |
| Dec 4, 2025 | 23.78 | 23.87 | 23.78 | 23.87 | 23.39 | -0.26% | 320 |