Consumer Staples Select Sector SPDR Premium Income Fund (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
23.74
+0.07 (0.29%)
Oct 30, 2025, 11:35 AM EDT - Market open
XLSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 23.97 | 23.97 | 23.67 | 23.67 | 23.67 | -2.21% | 3,581 |
| Oct 28, 2025 | 24.33 | 24.37 | 24.21 | 24.21 | 24.21 | -0.78% | 1,616 |
| Oct 27, 2025 | 24.33 | 24.40 | 24.30 | 24.40 | 24.40 | 0.20% | 5,290 |
| Oct 24, 2025 | 24.44 | 24.44 | 24.35 | 24.35 | 24.35 | -0.27% | 3,843 |
| Oct 23, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.19% | 167 |
| Oct 22, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.25% | 220 |
| Oct 21, 2025 | 24.36 | 24.40 | 24.36 | 24.40 | 24.40 | -0.22% | 1,153 |
| Oct 20, 2025 | 24.43 | 24.46 | 24.43 | 24.46 | 24.46 | 0.10% | 432 |
| Oct 17, 2025 | 24.34 | 24.43 | 24.34 | 24.43 | 24.43 | 1.13% | 502 |
| Oct 16, 2025 | 24.40 | 24.40 | 24.16 | 24.16 | 24.16 | -0.61% | 1,274 |
| Oct 15, 2025 | 24.34 | 24.43 | 24.30 | 24.31 | 24.31 | 0.11% | 1,086 |
| Oct 14, 2025 | 24.02 | 24.28 | 24.02 | 24.28 | 24.28 | 1.63% | 2,948 |
| Oct 13, 2025 | 23.89 | 23.89 | 23.88 | 23.89 | 23.89 | -0.40% | 881 |
| Oct 10, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.15% | 507 |
| Oct 9, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.28% | 127 |
| Oct 8, 2025 | 23.88 | 23.92 | 23.88 | 23.88 | 23.88 | -0.41% | 4,259 |
| Oct 7, 2025 | 23.86 | 23.98 | 23.72 | 23.98 | 23.98 | 0.84% | 2,302 |
| Oct 6, 2025 | 23.97 | 23.97 | 23.78 | 23.78 | 23.78 | -0.68% | 4,495 |
| Oct 3, 2025 | 23.98 | 24.00 | 23.94 | 23.94 | 23.94 | 0.10% | 1,500 |
| Oct 2, 2025 | 23.92 | 23.94 | 23.90 | 23.92 | 23.92 | -0.38% | 1,042 |
| Oct 1, 2025 | 24.03 | 24.03 | 24.01 | 24.01 | 24.01 | -1.34% | 587 |
| Sep 30, 2025 | 24.27 | 24.37 | 24.27 | 24.34 | 24.05 | 0.39% | 349 |
| Sep 29, 2025 | 24.20 | 24.24 | 24.15 | 24.24 | 23.96 | 0.20% | 1,455 |
| Sep 26, 2025 | 24.03 | 24.19 | 24.03 | 24.19 | 23.91 | 0.21% | 1,580 |
| Sep 25, 2025 | 24.17 | 24.19 | 24.14 | 24.14 | 23.86 | -0.84% | 571 |
| Sep 24, 2025 | 24.29 | 24.35 | 24.29 | 24.35 | 24.06 | 0.25% | 1,283 |
| Sep 23, 2025 | 24.13 | 24.29 | 24.13 | 24.29 | 24.00 | 0.36% | 170 |
| Sep 22, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 23.92 | -0.99% | 1,829 |
| Sep 19, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.16 | -0.19% | 163 |
| Sep 18, 2025 | 24.55 | 24.55 | 24.49 | 24.49 | 24.20 | -0.63% | 1,850 |
| Sep 17, 2025 | 24.71 | 24.75 | 24.64 | 24.64 | 24.36 | 0.57% | 2,317 |
| Sep 16, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.22 | 0.47% | 263 |
| Sep 15, 2025 | 24.67 | 24.67 | 24.39 | 24.39 | 24.10 | -1.19% | 2,821 |
| Sep 12, 2025 | 24.69 | 24.73 | 24.63 | 24.68 | 24.40 | -0.32% | 2,139 |
| Sep 11, 2025 | 24.72 | 24.76 | 24.72 | 24.76 | 24.47 | 0.84% | 998 |
| Sep 10, 2025 | 24.48 | 24.58 | 24.46 | 24.55 | 24.27 | -1.01% | 2,342 |
| Sep 9, 2025 | 24.72 | 24.80 | 24.71 | 24.80 | 24.52 | 0.34% | 1,753 |
| Sep 8, 2025 | 24.66 | 24.72 | 24.62 | 24.72 | 24.43 | -0.37% | 1,048 |
| Sep 5, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.52 | 0.28% | 518 |
| Sep 4, 2025 | 24.68 | 24.79 | 24.68 | 24.74 | 24.45 | 0.04% | 2,202 |
| Sep 3, 2025 | 24.58 | 24.73 | 24.58 | 24.73 | 24.44 | -0.08% | 526 |
| Sep 2, 2025 | 24.73 | 24.75 | 24.73 | 24.75 | 24.46 | -1.35% | 231 |
| Aug 29, 2025 | 25.08 | 25.09 | 25.01 | 25.09 | 24.51 | 0.59% | 540 |
| Aug 28, 2025 | 24.91 | 24.94 | 24.91 | 24.94 | 24.36 | -0.57% | 181 |
| Aug 27, 2025 | 25.03 | 25.09 | 25.03 | 25.09 | 24.50 | 0.22% | 131 |
| Aug 26, 2025 | 25.08 | 25.08 | 25.03 | 25.03 | 24.45 | -0.57% | 158 |
| Aug 25, 2025 | 25.47 | 25.47 | 25.17 | 25.17 | 24.59 | -1.29% | 890 |
| Aug 22, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 24.91 | 0.12% | 29 |
| Aug 21, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 24.88 | -0.50% | 211 |
| Aug 20, 2025 | 25.74 | 25.74 | 25.60 | 25.60 | 25.00 | 0.24% | 970 |