Skip to main content
logo
State Street Consumer Staples Select Sector SPDR Premium Income ETF (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
23.64
-0.19 (-0.80%)
Aug 20, 2026, 4:00 PM EDT - Market closed

XLSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202623.7023.7623.6423.6423.64-0.77%3,758
Aug 19, 202623.8823.8923.8323.8323.830.59%5,901
Aug 18, 202623.7123.7323.6523.6923.680.85%9,509
Aug 17, 202623.5823.6223.4923.4923.49-0.97%9,850
Aug 14, 202623.6823.7323.6823.7223.720.20%5,568
Aug 13, 202623.6323.7223.6323.6723.670.68%4,641
Aug 12, 202623.3223.5423.3123.5123.510.42%8,995
Aug 11, 202623.4623.4823.3423.4123.41-0.04%3,631
Aug 10, 202623.5223.5223.3423.4223.42-0.19%7,115
Aug 7, 202623.3823.4723.3823.4723.470.19%3,775
Aug 6, 202623.5323.5323.3923.4223.42-0.25%3,041
Aug 5, 202623.4323.4823.3423.4823.480.20%11,405
Aug 4, 202623.2523.4823.1523.4323.430.23%21,168
Aug 3, 202623.5223.5323.3523.3823.38-0.16%19,153
Jul 31, 202623.6323.6623.5323.6123.420.02%5,117
Jul 30, 202623.6323.6423.5623.6123.41-0.79%13,394
Jul 29, 202623.8023.8523.7923.7923.600.13%14,824
Jul 28, 202623.8723.9323.7423.7623.570.67%19,943
Jul 27, 202623.5923.6423.4223.6023.410.87%13,672
Jul 24, 202623.1623.4023.1623.4023.211.01%12,113
Jul 23, 202623.3523.3523.1223.1722.98-1.09%12,502
Jul 22, 202623.5523.5523.4023.4223.230.32%2,215
Jul 21, 202623.5123.5123.3523.3523.16-0.51%4,370
Jul 20, 202623.5123.5823.4323.4723.27-0.15%23,227
Jul 17, 202623.8523.8523.4923.5023.31-0.35%14,199
Jul 16, 202623.4123.5823.4123.5823.391.70%9,034
Jul 15, 202623.2523.3223.1923.1923.00-0.12%6,876
Jul 14, 202623.5523.5523.2023.2223.03-1.28%9,414
Jul 13, 202623.6023.7023.4823.5223.330.61%12,836
Jul 10, 202623.1923.3823.1623.3823.191.04%8,738
Jul 9, 202623.2123.2723.1423.1422.95-1.36%8,203
Jul 8, 202623.4723.5523.4323.4623.26-0.38%4,858
Jul 7, 202623.7223.7823.4523.5523.350.82%14,666
Jul 6, 202623.5223.5223.1723.3523.16-0.82%17,514
Jul 2, 202623.3023.5623.3023.5523.361.86%10,118
Jul 1, 202623.2023.2023.0323.1222.930.11%8,102
Jun 30, 202623.5623.6023.4223.4422.90-1.21%5,684
Jun 29, 202623.9523.9523.6923.7323.18-0.38%5,934
Jun 26, 202623.8223.8723.7723.8223.270.83%3,967
Jun 25, 202623.6523.7723.6223.6223.08-0.47%5,553
Jun 24, 202623.7023.7923.6523.7323.190.60%9,345
Jun 23, 202623.4723.6023.4623.5923.051.69%15,006
Jun 22, 202623.3723.4023.2023.2022.67-0.51%8,614
Jun 18, 202623.4523.4523.3223.3222.78-0.48%9,809
Jun 17, 202623.8923.8923.3223.4322.89-1.65%10,543
Jun 16, 202623.8323.9123.7123.8223.280.20%9,181
Jun 15, 202623.8723.8723.7123.7823.23-0.23%12,410
Jun 12, 202623.7623.8323.6823.8323.290.64%13,374
Jun 11, 202623.7023.7823.6823.6823.14-0.16%4,898
Jun 10, 202623.5123.7223.4823.7223.171.43%8,867