Skip to main content
logo
State Street Consumer Staples Select Sector SPDR Premium Income ETF (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
23.25
-0.34 (-1.43%)
May 29, 2026, 4:00 PM EDT - Market closed

XLSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202623.3223.3423.2523.2523.25-1.45%4,299
May 28, 202623.6523.7223.5923.5923.59-0.12%15,819
May 27, 202623.5423.7323.5323.6223.620.88%4,882
May 26, 202623.5723.5723.4023.4223.42-1.01%3,433
May 22, 202623.7023.7023.5923.6623.660.21%2,949
May 21, 202623.5523.6123.5023.6123.61-0.54%4,797
May 20, 202623.8223.8223.7323.7323.73-0.34%7,410
May 19, 202623.8423.8923.8123.8123.810.12%3,878
May 18, 202623.5923.8123.5923.7923.790.85%3,235
May 15, 202623.6623.6623.5523.5923.59-1.64%2,215
May 14, 202623.8524.0423.8123.9823.981.66%104,570
May 13, 202623.6023.6023.5823.5923.590.08%5,530
May 12, 202623.4323.6323.4323.5723.570.57%12,791
May 11, 202623.4123.4323.3623.4323.43-0.32%3,830
May 8, 202623.4523.5423.4523.5123.510.15%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%9,390
May 1, 202623.6823.6823.4123.4323.43-0.04%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, 202623.3223.3423.2323.2623.070.26%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, 202623.6123.6123.0823.0822.89-1.52%4,854
Apr 6, 202623.1523.4423.1523.4423.250.89%4,001
Apr 2, 202623.1323.2323.0623.2323.040.37%2,273
Apr 1, 202623.2323.2323.0323.1522.96-0.21%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