Skip to main content
logo
State Street Consumer Staples Select Sector SPDR Premium Income ETF (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
22.85
-0.28 (-1.21%)
Sep 9, 2026, 4:00 PM EDT - Market closed

XLSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202623.0223.0222.8322.8522.85-1.21%192,642
Sep 8, 202623.1723.1823.0923.1323.13-0.64%10,784
Sep 4, 202623.3723.4023.2823.2823.27-0.71%10,303
Sep 3, 202623.5023.5023.3823.4423.44-0.32%9,373
Sep 2, 202623.4123.6223.4023.5223.520.44%2,375
Sep 1, 202623.5723.6023.4123.4123.410.08%12,681
Aug 31, 202623.5723.5823.5123.5723.39-0.31%9,962
Aug 28, 202623.6923.6923.6023.6423.460.27%9,545
Aug 27, 202623.7423.7423.5823.5823.40-1.07%6,950
Aug 26, 202624.0224.0223.8123.8423.65-0.18%9,209
Aug 25, 202623.8423.8923.8123.8823.70-0.39%3,912
Aug 24, 202623.8823.9923.8823.9723.791.09%5,606
Aug 21, 202623.5623.7123.5523.7123.530.30%10,342
Aug 20, 202623.7023.7623.6423.6423.46-0.77%3,779
Aug 19, 202623.8823.8923.8323.8323.650.59%5,901
Aug 18, 202623.7123.7323.6523.6923.510.85%9,509
Aug 17, 202623.5823.6223.4923.4923.31-0.97%9,854
Aug 14, 202623.6823.7323.6823.7223.540.20%5,568
Aug 13, 202623.6323.7223.6323.6723.490.68%4,651
Aug 12, 202623.3223.5423.3123.5123.330.42%8,995
Aug 11, 202623.4623.4823.3423.4123.24-0.04%3,631
Aug 10, 202623.5223.5223.3423.4223.24-0.19%7,117
Aug 7, 202623.3823.4723.3823.4723.290.19%3,775
Aug 6, 202623.5323.5323.3923.4223.24-0.25%3,041
Aug 5, 202623.4323.4823.3423.4823.300.20%11,405
Aug 4, 202623.2523.4823.1523.4323.260.23%21,168
Aug 3, 202623.5223.5323.3523.3823.20-0.16%19,153
Jul 31, 202623.6323.6623.5323.6123.240.02%5,117
Jul 30, 202623.6323.6423.5623.6123.24-0.79%13,394
Jul 29, 202623.8023.8523.7923.7923.420.13%14,824
Jul 28, 202623.8723.9323.7423.7623.390.67%19,943
Jul 27, 202623.5923.6423.4223.6023.230.87%13,672
Jul 24, 202623.1623.4023.1623.4023.031.01%12,113
Jul 23, 202623.3523.3523.1223.1722.80-1.09%12,502
Jul 22, 202623.5523.5523.4023.4223.060.32%2,215
Jul 21, 202623.5123.5123.3523.3522.98-0.51%4,370
Jul 20, 202623.5123.5823.4323.4723.10-0.15%23,227
Jul 17, 202623.8523.8523.4923.5023.13-0.35%14,199
Jul 16, 202623.4123.5823.4123.5823.211.70%9,034
Jul 15, 202623.2523.3223.1923.1922.83-0.12%6,876
Jul 14, 202623.5523.5523.2023.2222.86-1.28%9,414
Jul 13, 202623.6023.7023.4823.5223.150.61%12,836
Jul 10, 202623.1923.3823.1623.3823.011.04%8,738
Jul 9, 202623.2123.2723.1423.1422.77-1.36%8,203
Jul 8, 202623.4723.5523.4323.4623.09-0.38%4,858
Jul 7, 202623.7223.7823.4523.5523.180.82%14,666
Jul 6, 202623.5223.5223.1723.3522.99-0.82%17,514
Jul 2, 202623.3023.5623.3023.5523.181.86%10,118
Jul 1, 202623.2023.2023.0323.1222.760.11%8,102
Jun 30, 202623.5623.6023.4223.4422.73-1.21%5,684