State Street Consumer Staples Select Sector SPDR Premium Income ETF (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
23.32
+0.20 (0.87%)
Apr 17, 2026, 4:00 PM EDT - Market closed
XLSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 23.10 | 23.32 | 23.07 | 23.32 | 23.32 | 0.89% | 2,820 |
| Apr 16, 2026 | 23.04 | 23.12 | 23.04 | 23.12 | 23.12 | 0.31% | 2,794 |
| Apr 15, 2026 | 23.09 | 23.09 | 22.87 | 23.05 | 23.05 | -0.51% | 2,874 |
| Apr 14, 2026 | 23.20 | 23.23 | 23.00 | 23.16 | 23.16 | -0.11% | 6,449 |
| Apr 13, 2026 | 23.29 | 23.31 | 23.09 | 23.19 | 23.19 | -0.87% | 3,119 |
| Apr 10, 2026 | 23.74 | 23.74 | 23.36 | 23.39 | 23.39 | -1.21% | 6,018 |
| Apr 9, 2026 | 23.42 | 23.72 | 23.42 | 23.68 | 23.68 | 0.80% | 2,401 |
| Apr 8, 2026 | 23.05 | 23.49 | 23.05 | 23.49 | 23.49 | 1.76% | 1,684 |
| Apr 7, 2026 | 23.61 | 23.61 | 23.08 | 23.08 | 23.08 | -1.53% | 4,854 |
| Apr 6, 2026 | 23.15 | 23.44 | 23.15 | 23.44 | 23.44 | 0.89% | 4,001 |
| Apr 2, 2026 | 23.13 | 23.23 | 23.06 | 23.23 | 23.23 | 0.38% | 2,273 |
| Apr 1, 2026 | 23.23 | 23.23 | 23.03 | 23.15 | 23.15 | -1.59% | 12,857 |
| Mar 31, 2026 | 23.55 | 23.60 | 23.38 | 23.52 | 23.20 | 0.20% | 26,702 |
| Mar 30, 2026 | 23.48 | 23.59 | 23.42 | 23.48 | 23.15 | 0.17% | 4,658 |
| Mar 27, 2026 | 23.48 | 23.57 | 23.44 | 23.44 | 23.11 | 0.62% | 3,782 |
| Mar 26, 2026 | 23.47 | 23.52 | 23.29 | 23.29 | 22.97 | -0.41% | 4,196 |
| Mar 25, 2026 | 23.59 | 23.59 | 23.31 | 23.39 | 23.06 | 0.50% | 1,997 |
| Mar 24, 2026 | 23.22 | 23.46 | 23.22 | 23.27 | 22.95 | -0.21% | 3,178 |
| Mar 23, 2026 | 23.40 | 23.49 | 23.28 | 23.32 | 23.00 | 0.42% | 40,210 |
| Mar 20, 2026 | 23.32 | 23.32 | 23.22 | 23.22 | 22.90 | -0.70% | 866 |
| Mar 19, 2026 | 23.42 | 23.46 | 23.38 | 23.38 | 23.06 | -0.49% | 2,492 |
| Mar 18, 2026 | 23.80 | 23.80 | 23.50 | 23.50 | 23.17 | -2.49% | 6,599 |
| Mar 17, 2026 | 24.24 | 24.35 | 24.10 | 24.10 | 23.77 | -0.36% | 2,376 |
| Mar 16, 2026 | 24.06 | 24.30 | 24.06 | 24.19 | 23.85 | 0.34% | 2,875 |
| Mar 13, 2026 | 24.07 | 24.18 | 24.07 | 24.11 | 23.77 | 0.56% | 2,917 |
| Mar 12, 2026 | 24.16 | 24.16 | 23.97 | 23.97 | 23.64 | -0.43% | 1,860 |
| Mar 11, 2026 | 24.08 | 24.12 | 24.08 | 24.08 | 23.74 | -1.25% | 1,496 |
| Mar 10, 2026 | 24.31 | 24.57 | 24.23 | 24.38 | 24.04 | -0.25% | 9,238 |
| Mar 9, 2026 | 24.09 | 24.44 | 24.09 | 24.44 | 24.10 | 0.29% | 4,255 |
| Mar 6, 2026 | 24.33 | 24.39 | 24.33 | 24.37 | 24.03 | 0.33% | 3,934 |
| Mar 5, 2026 | 24.46 | 24.46 | 24.29 | 24.29 | 23.95 | -1.78% | 2,950 |
| Mar 4, 2026 | 24.70 | 24.75 | 24.69 | 24.73 | 24.39 | -0.40% | 1,879 |
| Mar 3, 2026 | 24.89 | 24.91 | 24.78 | 24.83 | 24.49 | -0.81% | 2,328 |
| Mar 2, 2026 | 25.16 | 25.16 | 25.03 | 25.03 | 24.69 | -1.84% | 5,162 |
| Feb 27, 2026 | 25.47 | 25.51 | 25.46 | 25.50 | 24.86 | 0.22% | 1,306 |
| Feb 26, 2026 | 25.50 | 25.50 | 25.37 | 25.45 | 24.80 | 0.42% | 19,967 |
| Feb 25, 2026 | 25.33 | 25.37 | 25.33 | 25.34 | 24.70 | -0.42% | 4,429 |
| Feb 24, 2026 | 25.26 | 25.45 | 25.26 | 25.45 | 24.80 | 0.60% | 1,244 |
| Feb 23, 2026 | 25.27 | 25.34 | 25.26 | 25.30 | 24.66 | 0.78% | 2,460 |
| Feb 20, 2026 | 24.99 | 25.10 | 24.99 | 25.10 | 24.46 | 0.24% | 2,838 |
| Feb 19, 2026 | 25.08 | 25.16 | 25.03 | 25.04 | 24.40 | -0.22% | 7,043 |
| Feb 18, 2026 | 25.07 | 25.19 | 25.06 | 25.09 | 24.46 | -0.06% | 14,160 |
| Feb 17, 2026 | 25.30 | 25.31 | 25.00 | 25.11 | 24.47 | -0.61% | 9,325 |
| Feb 13, 2026 | 25.20 | 25.37 | 25.20 | 25.26 | 24.62 | 0.08% | 3,479 |
| Feb 12, 2026 | 25.25 | 25.31 | 25.22 | 25.24 | 24.60 | 0.05% | 6,064 |
| Feb 11, 2026 | 24.97 | 25.24 | 24.96 | 25.23 | 24.59 | 1.14% | 3,848 |
| Feb 10, 2026 | 24.92 | 24.98 | 24.92 | 24.95 | 24.31 | -0.03% | 1,076 |
| Feb 9, 2026 | 24.89 | 25.01 | 24.86 | 24.95 | 24.32 | -0.03% | 13,434 |
| Feb 6, 2026 | 24.94 | 25.00 | 24.94 | 24.96 | 24.33 | 0.34% | 4,462 |
| Feb 5, 2026 | 24.91 | 24.92 | 24.86 | 24.88 | 24.25 | -0.10% | 3,955 |