Skip to main content
logo
State Street Consumer Staples Select Sector SPDR Premium Income ETF (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
23.51
+0.04 (0.16%)
May 8, 2026, 4:00 PM EDT - Market closed

XLSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202623.4523.5423.4523.5123.510.14%2,648
May 7, 202623.4223.4923.3723.4823.47-10,330
May 6, 202623.4423.4823.4323.4823.480.09%1,502
May 5, 202623.3423.4823.3323.4523.450.38%4,516
May 4, 202623.4223.4423.3223.3723.36-0.26%6,476
May 1, 202623.6823.6823.4123.4323.43-0.87%5,905
Apr 30, 202623.3523.6423.3523.6323.440.76%2,736
Apr 29, 202623.5823.5823.3823.4523.26-0.03%4,448
Apr 28, 202623.4523.5223.4523.4623.270.62%6,527
Apr 27, 202623.5023.5123.3223.3223.12-0.52%6,339
Apr 24, 202623.4723.5223.4023.4423.24-0.03%5,486
Apr 23, 202623.4523.4723.4223.4523.250.78%1,843
Apr 22, 202623.3223.3423.2323.2623.070.27%3,361
Apr 21, 202623.4523.4523.2023.2023.01-0.35%4,959
Apr 20, 202623.3923.3923.2723.2823.09-0.17%4,796
Apr 17, 202623.1023.3223.0723.3223.130.89%2,821
Apr 16, 202623.0423.1223.0423.1222.930.31%2,794
Apr 15, 202623.0923.0922.8723.0522.86-0.51%2,876
Apr 14, 202623.2023.2323.0023.1622.97-0.11%6,449
Apr 13, 202623.2923.3123.0923.1923.00-0.87%3,119
Apr 10, 202623.7423.7423.3623.3923.20-1.21%6,018
Apr 9, 202623.4223.7223.4223.6823.480.80%2,401
Apr 8, 202623.0523.4923.0523.4923.301.76%1,684
Apr 7, 202623.6123.6123.0823.0822.89-1.53%4,854
Apr 6, 202623.1523.4423.1523.4423.250.89%4,001
Apr 2, 202623.1323.2323.0623.2323.040.38%2,273
Apr 1, 202623.2323.2323.0323.1522.96-1.59%12,857
Mar 31, 202623.5523.6023.3823.5223.010.20%26,702
Mar 30, 202623.4823.5923.4223.4822.960.17%4,658
Mar 27, 202623.4823.5723.4423.4422.920.62%3,782
Mar 26, 202623.4723.5223.2923.2922.78-0.41%4,196
Mar 25, 202623.5923.5923.3123.3922.870.50%1,997
Mar 24, 202623.2223.4623.2223.2722.76-0.21%3,178
Mar 23, 202623.4023.4923.2823.3222.810.42%40,210
Mar 20, 202623.3223.3223.2223.2222.71-0.70%866
Mar 19, 202623.4223.4623.3823.3822.87-0.49%2,492
Mar 18, 202623.8023.8023.5023.5022.98-2.49%6,599
Mar 17, 202624.2424.3524.1024.1023.57-0.36%2,376
Mar 16, 202624.0624.3024.0624.1923.660.34%2,875
Mar 13, 202624.0724.1824.0724.1123.580.56%2,917
Mar 12, 202624.1624.1623.9723.9723.45-0.43%1,860
Mar 11, 202624.0824.1224.0824.0823.55-1.25%1,496
Mar 10, 202624.3124.5724.2324.3823.84-0.25%9,238
Mar 9, 202624.0924.4424.0924.4423.900.29%4,255
Mar 6, 202624.3324.3924.3324.3723.830.33%3,934
Mar 5, 202624.4624.4624.2924.2923.76-1.78%2,950
Mar 4, 202624.7024.7524.6924.7324.19-0.40%1,879
Mar 3, 202624.8924.9124.7824.8324.29-0.81%2,328
Mar 2, 202625.1625.1625.0325.0324.48-1.84%5,162
Feb 27, 202625.4725.5125.4625.5024.650.22%1,306