Skip to main content
logo
State Street Consumer Staples Select Sector SPDR Premium Income ETF (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
23.32
-0.11 (-0.48%)
Jun 18, 2026, 4:00 PM EDT - Market closed

XLSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202623.4523.4523.3223.3223.32-0.48%9,808
Jun 17, 202623.8923.8923.3223.4323.43-1.65%10,542
Jun 16, 202623.8323.9123.7123.8223.820.20%9,169
Jun 15, 202623.8723.8723.7123.7823.78-0.23%12,410
Jun 12, 202623.7623.8323.6823.8323.830.64%13,373
Jun 11, 202623.7023.7823.6823.6823.68-0.16%4,898
Jun 10, 202623.5123.7223.4823.7223.721.43%8,867
Jun 9, 202623.0023.4823.0023.3823.381.13%9,345
Jun 8, 202623.1523.2023.1023.1223.12-0.39%16,660
Jun 5, 202622.9723.4022.9723.2123.211.68%18,512
Jun 4, 202623.0823.1922.8122.8322.83-0.15%5,878
Jun 3, 202622.8622.9722.8622.8722.870.33%2,873
Jun 2, 202622.8422.8422.7022.7922.79-0.06%5,019
Jun 1, 202622.8922.9522.7522.8022.80-1.07%9,804
May 29, 202623.3223.3423.2523.2523.05-1.45%4,299
May 28, 202623.6523.7223.5923.5923.39-0.12%15,823
May 27, 202623.5423.7323.5323.6223.420.88%4,882
May 26, 202623.5723.5723.4023.4223.21-1.01%3,433
May 22, 202623.7023.7023.5923.6623.450.21%2,950
May 21, 202623.5523.6123.5023.6123.40-0.54%4,797
May 20, 202623.8223.8223.7323.7323.53-0.34%7,419
May 19, 202623.8423.8923.8123.8123.610.12%3,879
May 18, 202623.5923.8123.5923.7923.580.85%3,235
May 15, 202623.6623.6623.5523.5923.38-1.64%2,215
May 14, 202623.8524.0423.8123.9823.771.66%104,570
May 13, 202623.6023.6023.5823.5923.380.08%5,530
May 12, 202623.4323.6323.4323.5723.370.57%12,791
May 11, 202623.4123.4323.3623.4323.23-0.32%3,830
May 8, 202623.4523.5423.4523.5123.310.15%2,648
May 7, 202623.4223.4923.3723.4823.27-10,330
May 6, 202623.4423.4823.4323.4823.270.09%1,502
May 5, 202623.3423.4823.3323.4523.250.38%4,516
May 4, 202623.4223.4423.3223.3723.16-0.26%9,390
May 1, 202623.6823.6823.4123.4323.22-0.04%5,905
Apr 30, 202623.3523.6423.3523.6323.230.76%2,736
Apr 29, 202623.5823.5823.3823.4523.06-0.03%4,448
Apr 28, 202623.4523.5223.4523.4623.070.62%6,527
Apr 27, 202623.5023.5123.3223.3222.92-0.52%6,339
Apr 24, 202623.4723.5223.4023.4423.04-0.03%5,486
Apr 23, 202623.4523.4723.4223.4523.050.78%1,843
Apr 22, 202623.3223.3423.2323.2622.870.26%3,361
Apr 21, 202623.4523.4523.2023.2022.81-0.35%4,959
Apr 20, 202623.3923.3923.2723.2822.89-0.17%4,796
Apr 17, 202623.1023.3223.0723.3222.930.89%2,821
Apr 16, 202623.0423.1223.0423.1222.730.31%2,794
Apr 15, 202623.0923.0922.8723.0522.66-0.51%2,876
Apr 14, 202623.2023.2323.0023.1622.77-0.11%6,449
Apr 13, 202623.2923.3123.0923.1922.80-0.87%3,119
Apr 10, 202623.7423.7423.3623.3923.00-1.21%6,018
Apr 9, 202623.4223.7223.4223.6823.280.80%2,401