Skip to main content
logo
Consumer Staples Select Sector SPDR Premium Income Fund (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
23.88
-0.10 (-0.41%)
At close: Oct 8, 2025, 4:00 PM EDT
23.88
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT

XLSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202523.8823.9223.8823.8823.88-0.41%4,259
Oct 7, 202523.8623.9823.7223.9823.980.84%2,302
Oct 6, 202523.9723.9723.7823.7823.78-0.68%4,495
Oct 3, 202523.9824.0023.9423.9423.940.10%1,500
Oct 2, 202523.9223.9423.9023.9223.92-0.38%1,042
Oct 1, 202524.0324.0324.0124.0124.01-1.34%587
Sep 30, 202524.2724.3724.2724.3424.050.39%349
Sep 29, 202524.2024.2424.1524.2423.960.20%1,455
Sep 26, 202524.0324.1924.0324.1923.910.21%1,580
Sep 25, 202524.1724.1924.1424.1423.86-0.84%571
Sep 24, 202524.2924.3524.2924.3524.060.25%1,283
Sep 23, 202524.1324.2924.1324.2924.000.36%170
Sep 22, 202524.4024.4024.2024.2023.92-0.99%1,829
Sep 19, 202524.4424.4424.4424.4424.16-0.19%163
Sep 18, 202524.5524.5524.4924.4924.20-0.63%1,850
Sep 17, 202524.7124.7524.6424.6424.360.57%2,317
Sep 16, 202524.5024.5024.5024.5024.220.47%263
Sep 15, 202524.6724.6724.3924.3924.10-1.19%2,821
Sep 12, 202524.6924.7324.6324.6824.40-0.32%2,139
Sep 11, 202524.7224.7624.7224.7624.470.84%998
Sep 10, 202524.4824.5824.4624.5524.27-1.01%2,342
Sep 9, 202524.7224.8024.7124.8024.520.34%1,753
Sep 8, 202524.6624.7224.6224.7224.43-0.37%1,048
Sep 5, 202524.8124.8124.8124.8124.520.28%518
Sep 4, 202524.6824.7924.6824.7424.450.04%2,202
Sep 3, 202524.5824.7324.5824.7324.44-0.08%526
Sep 2, 202524.7324.7524.7324.7524.46-1.35%231
Aug 29, 202525.0825.0925.0125.0924.510.59%540
Aug 28, 202524.9124.9424.9124.9424.36-0.57%181
Aug 27, 202525.0325.0925.0325.0924.500.22%131
Aug 26, 202525.0825.0825.0325.0324.45-0.57%158
Aug 25, 202525.4725.4725.1725.1724.59-1.29%890
Aug 22, 202525.5025.5025.5025.5024.910.12%29
Aug 21, 202525.4725.4725.4725.4724.88-0.50%211
Aug 20, 202525.7425.7425.6025.6025.000.24%970
Aug 19, 202525.5425.5425.5425.5424.940.61%340
Aug 18, 202525.4025.4225.3825.3824.790.10%1,124
Aug 15, 202525.3625.3625.3625.3624.770.04%193
Aug 14, 202525.3525.3525.3525.3524.76-0.59%47
Aug 13, 202525.4025.5025.4025.5024.900.08%580
Aug 12, 202525.4625.4925.4625.4824.880.20%325
Aug 11, 202525.3725.4525.3725.4324.830.02%1,512
Aug 8, 202525.4225.4225.4225.4224.830.26%21
Aug 7, 202525.3525.3525.3525.3524.770.35%12
Aug 6, 202525.2725.2725.2725.2724.681.06%58
Aug 5, 202525.0625.0625.0025.0024.42-0.10%602
Aug 4, 202525.0325.0325.0325.0324.440.50%41
Aug 1, 202524.9324.9324.9024.9024.320.49%105
Jul 31, 202524.7824.7824.7824.7824.20-0.75%1