Consumer Staples Select Sector SPDR Premium Income Fund (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
23.74
+0.16 (0.67%)
Nov 21, 2025, 11:14 AM EST - Market open
XLSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 23.64 | 23.73 | 23.64 | 23.84 | - | 1.09% | 1,774 |
| Nov 20, 2025 | 23.62 | 23.65 | 23.58 | 23.58 | 23.58 | 0.46% | 3,332 |
| Nov 19, 2025 | 23.61 | 23.61 | 23.41 | 23.48 | 23.48 | -0.81% | 2,867 |
| Nov 18, 2025 | 23.67 | 23.72 | 23.63 | 23.67 | 23.67 | 0.47% | 2,978 |
| Nov 17, 2025 | 23.72 | 23.74 | 23.56 | 23.56 | 23.56 | -0.54% | 6,656 |
| Nov 14, 2025 | 23.64 | 23.68 | 23.64 | 23.68 | 23.68 | -0.10% | 1,225 |
| Nov 13, 2025 | 23.77 | 23.77 | 23.71 | 23.71 | 23.71 | 0.07% | 1,517 |
| Nov 12, 2025 | 23.71 | 23.81 | 23.69 | 23.69 | 23.69 | -0.25% | 1,540 |
| Nov 11, 2025 | 23.55 | 23.77 | 23.55 | 23.75 | 23.75 | 1.37% | 1,566 |
| Nov 10, 2025 | 23.37 | 23.45 | 23.37 | 23.43 | 23.43 | -0.31% | 586 |
| Nov 7, 2025 | 23.38 | 23.52 | 23.38 | 23.50 | 23.50 | 1.38% | 7,047 |
| Nov 6, 2025 | 23.25 | 23.25 | 23.11 | 23.18 | 23.18 | -0.44% | 2,433 |
| Nov 5, 2025 | 23.29 | 23.31 | 23.29 | 23.29 | 23.29 | -0.03% | 875 |
| Nov 4, 2025 | 23.22 | 23.30 | 23.20 | 23.29 | 23.29 | 0.34% | 2,078 |
| Nov 3, 2025 | 23.42 | 23.42 | 23.21 | 23.21 | 23.21 | -1.67% | 703 |
| Oct 31, 2025 | 23.54 | 23.61 | 23.50 | 23.61 | 23.39 | -0.27% | 3,021 |
| Oct 30, 2025 | 23.74 | 23.74 | 23.67 | 23.67 | 23.45 | - | 431 |
| Oct 29, 2025 | 23.97 | 23.97 | 23.67 | 23.67 | 23.45 | -2.21% | 3,581 |
| Oct 28, 2025 | 24.33 | 24.37 | 24.21 | 24.21 | 23.98 | -0.78% | 1,616 |
| Oct 27, 2025 | 24.33 | 24.40 | 24.30 | 24.40 | 24.17 | 0.20% | 5,290 |
| Oct 24, 2025 | 24.44 | 24.44 | 24.35 | 24.35 | 24.12 | -0.27% | 3,843 |
| Oct 23, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.19 | -0.19% | 167 |
| Oct 22, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.24 | 0.25% | 220 |
| Oct 21, 2025 | 24.36 | 24.40 | 24.36 | 24.40 | 24.18 | -0.22% | 1,153 |
| Oct 20, 2025 | 24.43 | 24.46 | 24.43 | 24.46 | 24.23 | 0.10% | 432 |
| Oct 17, 2025 | 24.34 | 24.43 | 24.34 | 24.43 | 24.20 | 1.13% | 502 |
| Oct 16, 2025 | 24.40 | 24.40 | 24.16 | 24.16 | 23.93 | -0.61% | 1,274 |
| Oct 15, 2025 | 24.34 | 24.43 | 24.30 | 24.31 | 24.08 | 0.11% | 1,086 |
| Oct 14, 2025 | 24.02 | 24.28 | 24.02 | 24.28 | 24.05 | 1.63% | 2,948 |
| Oct 13, 2025 | 23.89 | 23.89 | 23.88 | 23.89 | 23.67 | -0.40% | 881 |
| Oct 10, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.76 | 0.15% | 507 |
| Oct 9, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.73 | 0.28% | 127 |
| Oct 8, 2025 | 23.88 | 23.92 | 23.88 | 23.88 | 23.66 | -0.41% | 4,259 |
| Oct 7, 2025 | 23.86 | 23.98 | 23.72 | 23.98 | 23.76 | 0.84% | 2,302 |
| Oct 6, 2025 | 23.97 | 23.97 | 23.78 | 23.78 | 23.56 | -0.68% | 4,495 |
| Oct 3, 2025 | 23.98 | 24.00 | 23.94 | 23.94 | 23.72 | 0.10% | 1,500 |
| Oct 2, 2025 | 23.92 | 23.94 | 23.90 | 23.92 | 23.70 | -0.38% | 1,042 |
| Oct 1, 2025 | 24.03 | 24.03 | 24.01 | 24.01 | 23.79 | -1.34% | 587 |
| Sep 30, 2025 | 24.27 | 24.37 | 24.27 | 24.34 | 23.83 | 0.39% | 349 |
| Sep 29, 2025 | 24.20 | 24.24 | 24.15 | 24.24 | 23.74 | 0.20% | 1,455 |
| Sep 26, 2025 | 24.03 | 24.19 | 24.03 | 24.19 | 23.69 | 0.21% | 1,580 |
| Sep 25, 2025 | 24.17 | 24.19 | 24.14 | 24.14 | 23.64 | -0.84% | 571 |
| Sep 24, 2025 | 24.29 | 24.35 | 24.29 | 24.35 | 23.84 | 0.25% | 1,283 |
| Sep 23, 2025 | 24.13 | 24.29 | 24.13 | 24.29 | 23.78 | 0.36% | 170 |
| Sep 22, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 23.70 | -0.99% | 1,829 |
| Sep 19, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 23.93 | -0.19% | 163 |
| Sep 18, 2025 | 24.55 | 24.55 | 24.49 | 24.49 | 23.98 | -0.63% | 1,850 |
| Sep 17, 2025 | 24.71 | 24.75 | 24.64 | 24.64 | 24.13 | 0.57% | 2,317 |
| Sep 16, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.99 | 0.47% | 263 |
| Sep 15, 2025 | 24.67 | 24.67 | 24.39 | 24.39 | 23.88 | -1.19% | 2,821 |