State Street Consumer Staples Select Sector SPDR Premium Income ETF (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
24.44
+0.07 (0.29%)
At close: Mar 9, 2026, 4:00 PM EDT
24.44
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
XLSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.09 | 24.30 | 24.09 | 24.30 | - | -0.28% | 2,636 |
| Mar 6, 2026 | 24.33 | 24.39 | 24.33 | 24.37 | 24.37 | 0.33% | 1,286 |
| Mar 5, 2026 | 24.46 | 24.46 | 24.29 | 24.29 | 24.29 | -1.78% | 2,940 |
| Mar 4, 2026 | 24.70 | 24.75 | 24.69 | 24.73 | 24.73 | -0.40% | 1,879 |
| Mar 3, 2026 | 24.89 | 24.91 | 24.78 | 24.83 | 24.83 | -0.81% | 2,328 |
| Mar 2, 2026 | 25.16 | 25.16 | 25.03 | 25.03 | 25.03 | -1.84% | 5,162 |
| Feb 27, 2026 | 25.47 | 25.51 | 25.46 | 25.50 | 25.20 | 0.22% | 1,306 |
| Feb 26, 2026 | 25.50 | 25.50 | 25.37 | 25.45 | 25.15 | 0.42% | 19,967 |
| Feb 25, 2026 | 25.33 | 25.37 | 25.33 | 25.34 | 25.05 | -0.42% | 4,429 |
| Feb 24, 2026 | 25.26 | 25.45 | 25.26 | 25.45 | 25.15 | 0.60% | 1,244 |
| Feb 23, 2026 | 25.27 | 25.34 | 25.26 | 25.30 | 25.00 | 0.78% | 2,460 |
| Feb 20, 2026 | 24.99 | 25.10 | 24.99 | 25.10 | 24.81 | 0.24% | 2,838 |
| Feb 19, 2026 | 25.08 | 25.16 | 25.03 | 25.04 | 24.75 | -0.22% | 7,043 |
| Feb 18, 2026 | 25.07 | 25.19 | 25.06 | 25.09 | 24.80 | -0.06% | 14,160 |
| Feb 17, 2026 | 25.30 | 25.31 | 25.00 | 25.11 | 24.82 | -0.61% | 9,325 |
| Feb 13, 2026 | 25.20 | 25.37 | 25.20 | 25.26 | 24.97 | 0.08% | 3,479 |
| Feb 12, 2026 | 25.25 | 25.31 | 25.22 | 25.24 | 24.95 | 0.05% | 6,064 |
| Feb 11, 2026 | 24.97 | 25.24 | 24.96 | 25.23 | 24.94 | 1.14% | 3,848 |
| Feb 10, 2026 | 24.92 | 24.98 | 24.92 | 24.95 | 24.65 | -0.03% | 1,076 |
| Feb 9, 2026 | 24.89 | 25.01 | 24.86 | 24.95 | 24.66 | -0.03% | 13,434 |
| Feb 6, 2026 | 24.94 | 25.00 | 24.94 | 24.96 | 24.67 | 0.34% | 4,462 |
| Feb 5, 2026 | 24.91 | 24.92 | 24.86 | 24.88 | 24.59 | -0.10% | 3,955 |
| Feb 4, 2026 | 24.90 | 24.97 | 24.88 | 24.90 | 24.61 | 0.10% | 8,440 |
| Feb 3, 2026 | 24.85 | 24.93 | 24.83 | 24.88 | 24.59 | 0.52% | 8,076 |
| Feb 2, 2026 | 24.91 | 24.91 | 24.63 | 24.75 | 24.46 | -0.24% | 7,226 |
| Jan 30, 2026 | 24.58 | 24.81 | 24.58 | 24.81 | 24.34 | 0.99% | 6,221 |
| Jan 29, 2026 | 24.52 | 24.62 | 24.51 | 24.57 | 24.10 | -0.17% | 2,537 |
| Jan 28, 2026 | 24.71 | 24.71 | 24.55 | 24.61 | 24.14 | -0.61% | 2,408 |
| Jan 27, 2026 | 24.71 | 24.76 | 24.65 | 24.76 | 24.29 | 0.32% | 5,600 |
| Jan 26, 2026 | 24.70 | 24.75 | 24.63 | 24.68 | 24.21 | -0.04% | 6,360 |
| Jan 23, 2026 | 24.63 | 24.69 | 24.63 | 24.69 | 24.22 | 0.46% | 1,577 |
| Jan 22, 2026 | 24.60 | 24.60 | 24.55 | 24.57 | 24.11 | -0.13% | 5,529 |
| Jan 21, 2026 | 24.50 | 24.62 | 24.50 | 24.60 | 24.14 | 0.20% | 2,810 |
| Jan 20, 2026 | 24.47 | 24.58 | 24.47 | 24.55 | 24.09 | 0.16% | 4,879 |
| Jan 16, 2026 | 24.60 | 24.60 | 24.44 | 24.52 | 24.05 | -0.28% | 945 |
| Jan 15, 2026 | 24.52 | 24.61 | 24.52 | 24.58 | 24.12 | 0.20% | 3,111 |
| Jan 14, 2026 | 24.51 | 24.55 | 24.51 | 24.53 | 24.07 | 0.28% | 1,481 |
| Jan 13, 2026 | 24.37 | 24.47 | 24.37 | 24.47 | 24.00 | 0.74% | 1,253 |
| Jan 12, 2026 | 24.07 | 24.29 | 24.07 | 24.29 | 23.83 | 1.09% | 2,434 |
| Jan 9, 2026 | 23.86 | 24.03 | 23.86 | 24.02 | 23.57 | 0.98% | 4,006 |
| Jan 8, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.34 | 2.31% | 185 |
| Jan 7, 2026 | 23.36 | 23.36 | 23.25 | 23.25 | 22.81 | -1.12% | 555 |
| Jan 6, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.07 | 0.21% | 549 |
| Jan 5, 2026 | 23.52 | 23.52 | 23.39 | 23.47 | 23.03 | -0.41% | 789 |
| Jan 2, 2026 | 23.57 | 23.63 | 23.56 | 23.56 | 23.12 | -0.22% | 1,347 |
| Dec 31, 2025 | 23.62 | 23.69 | 23.62 | 23.62 | 23.17 | -0.43% | 1,928 |
| Dec 30, 2025 | 23.73 | 23.73 | 23.72 | 23.72 | 23.27 | -0.05% | 914 |
| Dec 29, 2025 | 23.64 | 23.76 | 23.64 | 23.73 | 23.28 | -1.31% | 1,883 |
| Dec 26, 2025 | 24.10 | 24.10 | 24.01 | 24.05 | 23.28 | 0.16% | 3,207 |
| Dec 24, 2025 | 24.00 | 24.01 | 23.97 | 24.01 | 23.24 | 0.76% | 368 |