Skip to main content
logo
State Street Consumer Staples Select Sector SPDR Premium Income ETF (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
23.61
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EDT - Market closed

XLSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202623.6323.6623.5323.6123.610.02%3,457
Jul 30, 202623.6323.6423.5623.6123.61-0.79%13,343
Jul 29, 202623.8023.8523.7923.7923.790.13%14,824
Jul 28, 202623.8723.9323.7423.7623.760.67%19,942
Jul 27, 202623.5923.6423.4223.6023.600.87%13,553
Jul 24, 202623.1623.4023.1623.4023.401.01%12,113
Jul 23, 202623.3523.3523.1223.1723.17-1.09%12,502
Jul 22, 202623.5523.5523.4023.4223.420.32%2,215
Jul 21, 202623.5123.5123.3523.3523.35-0.51%4,369
Jul 20, 202623.5123.5823.4323.4723.47-0.15%22,698
Jul 17, 202623.8523.8523.4923.5023.50-0.35%14,199
Jul 16, 202623.4123.5823.4123.5823.581.70%9,034
Jul 15, 202623.2523.3223.1923.1923.19-0.12%6,872
Jul 14, 202623.5523.5523.2023.2223.22-1.28%9,414
Jul 13, 202623.6023.7023.4823.5223.520.61%12,836
Jul 10, 202623.1923.3823.1623.3823.381.04%8,738
Jul 9, 202623.2123.2723.1423.1423.14-1.36%8,203
Jul 8, 202623.4723.5523.4323.4623.46-0.38%4,858
Jul 7, 202623.7223.7823.4523.5523.550.82%14,666
Jul 6, 202623.5223.5223.1723.3523.35-0.82%17,514
Jul 2, 202623.3023.5623.3023.5523.551.86%10,118
Jul 1, 202623.2023.2023.0323.1223.120.11%8,102
Jun 30, 202623.5623.6023.4223.4423.09-1.21%5,684
Jun 29, 202623.9523.9523.6923.7323.38-0.38%5,934
Jun 26, 202623.8223.8723.7723.8223.470.83%3,967
Jun 25, 202623.6523.7723.6223.6223.27-0.47%5,553
Jun 24, 202623.7023.7923.6523.7323.380.60%9,345
Jun 23, 202623.4723.6023.4623.5923.241.69%15,006
Jun 22, 202623.3723.4023.2023.2022.85-0.51%8,614
Jun 18, 202623.4523.4523.3223.3222.97-0.48%9,809
Jun 17, 202623.8923.8923.3223.4323.08-1.65%10,543
Jun 16, 202623.8323.9123.7123.8223.470.20%9,181
Jun 15, 202623.8723.8723.7123.7823.42-0.23%12,410
Jun 12, 202623.7623.8323.6823.8323.480.64%13,374
Jun 11, 202623.7023.7823.6823.6823.33-0.16%4,898
Jun 10, 202623.5123.7223.4823.7223.371.43%8,867
Jun 9, 202623.0023.4823.0023.3823.041.13%9,345
Jun 8, 202623.1523.2023.1023.1222.78-0.39%16,660
Jun 5, 202622.9723.4022.9723.2122.871.68%18,562
Jun 4, 202623.0823.1922.8122.8322.49-0.15%5,878
Jun 3, 202622.8622.9722.8622.8722.530.33%2,873
Jun 2, 202622.8422.8422.7022.7922.45-0.06%5,019
Jun 1, 202622.8922.9522.7522.8022.47-1.07%9,804
May 29, 202623.3223.3423.2523.2522.71-1.45%4,299
May 28, 202623.6523.7223.5923.5923.04-0.12%15,823
May 27, 202623.5423.7323.5323.6223.070.88%4,882
May 26, 202623.5723.5723.4023.4222.87-1.01%3,433
May 22, 202623.7023.7023.5923.6623.100.21%2,950
May 21, 202623.5523.6123.5023.6123.06-0.54%4,797
May 20, 202623.8223.8223.7323.7323.18-0.34%7,419