State Street Consumer Staples Select Sector SPDR Premium Income ETF (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
22.59
-0.19 (-0.83%)
Sep 30, 2026, 2:50 PM EDT - Market open
XLSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 22.96 | 22.96 | 22.60 | 22.60 | - | -0.79% | 6,775 |
| Sep 29, 2026 | 22.80 | 22.82 | 22.66 | 22.78 | 22.78 | -0.59% | 15,231 |
| Sep 28, 2026 | 22.88 | 22.95 | 22.83 | 22.92 | 22.91 | 0.25% | 5,545 |
| Sep 25, 2026 | 22.70 | 22.86 | 22.70 | 22.86 | 22.86 | 0.25% | 4,426 |
| Sep 24, 2026 | 23.04 | 23.04 | 22.80 | 22.80 | 22.80 | -0.53% | 11,924 |
| Sep 23, 2026 | 22.95 | 23.01 | 22.89 | 22.92 | 22.92 | -0.40% | 5,681 |
| Sep 22, 2026 | 22.87 | 23.04 | 22.87 | 23.01 | 23.01 | 0.89% | 10,868 |
| Sep 21, 2026 | 22.80 | 22.90 | 22.78 | 22.81 | 22.81 | -0.36% | 46,154 |
| Sep 18, 2026 | 22.96 | 22.96 | 22.89 | 22.89 | 22.89 | -0.45% | 15,909 |
| Sep 17, 2026 | 22.98 | 23.05 | 22.92 | 22.99 | 22.99 | 0.08% | 23,059 |
| Sep 16, 2026 | 23.07 | 23.10 | 22.97 | 22.98 | 22.98 | -0.19% | 76,262 |
| Sep 15, 2026 | 23.18 | 23.18 | 23.02 | 23.02 | 23.02 | -0.65% | 18,856 |
| Sep 14, 2026 | 23.10 | 23.25 | 23.10 | 23.17 | 23.17 | 0.92% | 67,514 |
| Sep 11, 2026 | 22.90 | 22.99 | 22.90 | 22.96 | 22.96 | 0.36% | 4,025 |
| Sep 10, 2026 | 22.92 | 23.01 | 22.88 | 22.88 | 22.88 | 0.13% | 261,756 |
| Sep 9, 2026 | 23.02 | 23.02 | 22.83 | 22.85 | 22.85 | -1.21% | 192,642 |
| Sep 8, 2026 | 23.17 | 23.18 | 23.09 | 23.13 | 23.13 | -0.64% | 10,784 |
| Sep 4, 2026 | 23.37 | 23.40 | 23.28 | 23.28 | 23.27 | -0.71% | 10,303 |
| Sep 3, 2026 | 23.50 | 23.50 | 23.38 | 23.44 | 23.44 | -0.32% | 9,373 |
| Sep 2, 2026 | 23.41 | 23.62 | 23.40 | 23.52 | 23.52 | 0.44% | 2,375 |
| Sep 1, 2026 | 23.57 | 23.60 | 23.41 | 23.41 | 23.41 | 0.08% | 12,681 |
| Aug 31, 2026 | 23.57 | 23.58 | 23.51 | 23.57 | 23.39 | -0.31% | 9,962 |
| Aug 28, 2026 | 23.69 | 23.69 | 23.60 | 23.64 | 23.46 | 0.27% | 9,545 |
| Aug 27, 2026 | 23.74 | 23.74 | 23.58 | 23.58 | 23.40 | -1.07% | 6,950 |
| Aug 26, 2026 | 24.02 | 24.02 | 23.81 | 23.84 | 23.65 | -0.18% | 9,209 |
| Aug 25, 2026 | 23.84 | 23.89 | 23.81 | 23.88 | 23.70 | -0.39% | 3,912 |
| Aug 24, 2026 | 23.88 | 23.99 | 23.88 | 23.97 | 23.79 | 1.09% | 5,606 |
| Aug 21, 2026 | 23.56 | 23.71 | 23.55 | 23.71 | 23.53 | 0.30% | 10,342 |
| Aug 20, 2026 | 23.70 | 23.76 | 23.64 | 23.64 | 23.46 | -0.77% | 3,779 |
| Aug 19, 2026 | 23.88 | 23.89 | 23.83 | 23.83 | 23.65 | 0.59% | 5,901 |
| Aug 18, 2026 | 23.71 | 23.73 | 23.65 | 23.69 | 23.51 | 0.85% | 9,509 |
| Aug 17, 2026 | 23.58 | 23.62 | 23.49 | 23.49 | 23.31 | -0.97% | 9,854 |
| Aug 14, 2026 | 23.68 | 23.73 | 23.68 | 23.72 | 23.54 | 0.20% | 5,568 |
| Aug 13, 2026 | 23.63 | 23.72 | 23.63 | 23.67 | 23.49 | 0.68% | 4,651 |
| Aug 12, 2026 | 23.32 | 23.54 | 23.31 | 23.51 | 23.33 | 0.42% | 8,995 |
| Aug 11, 2026 | 23.46 | 23.48 | 23.34 | 23.41 | 23.24 | -0.04% | 3,631 |
| Aug 10, 2026 | 23.52 | 23.52 | 23.34 | 23.42 | 23.24 | -0.19% | 7,117 |
| Aug 7, 2026 | 23.38 | 23.47 | 23.38 | 23.47 | 23.29 | 0.19% | 3,775 |
| Aug 6, 2026 | 23.53 | 23.53 | 23.39 | 23.42 | 23.24 | -0.25% | 3,041 |
| Aug 5, 2026 | 23.43 | 23.48 | 23.34 | 23.48 | 23.30 | 0.20% | 11,405 |
| Aug 4, 2026 | 23.25 | 23.48 | 23.15 | 23.43 | 23.26 | 0.23% | 21,168 |
| Aug 3, 2026 | 23.52 | 23.53 | 23.35 | 23.38 | 23.20 | -0.16% | 19,153 |
| Jul 31, 2026 | 23.63 | 23.66 | 23.53 | 23.61 | 23.24 | 0.02% | 5,117 |
| Jul 30, 2026 | 23.63 | 23.64 | 23.56 | 23.61 | 23.24 | -0.79% | 13,394 |
| Jul 29, 2026 | 23.80 | 23.85 | 23.79 | 23.79 | 23.42 | 0.13% | 14,824 |
| Jul 28, 2026 | 23.87 | 23.93 | 23.74 | 23.76 | 23.39 | 0.67% | 19,943 |
| Jul 27, 2026 | 23.59 | 23.64 | 23.42 | 23.60 | 23.23 | 0.87% | 13,672 |
| Jul 24, 2026 | 23.16 | 23.40 | 23.16 | 23.40 | 23.03 | 1.01% | 12,113 |
| Jul 23, 2026 | 23.35 | 23.35 | 23.12 | 23.17 | 22.80 | -1.09% | 12,502 |
| Jul 22, 2026 | 23.55 | 23.55 | 23.40 | 23.42 | 23.06 | 0.32% | 2,215 |