State Street Consumer Staples Select Sector SPDR Premium Income ETF (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
23.70
+0.08 (0.35%)
Oct 20, 2026, 4:00 PM EDT - Market closed
XLSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 23.65 | 23.76 | 23.63 | 23.70 | 23.70 | 0.35% | 23,995 |
| Oct 19, 2026 | 23.60 | 23.67 | 23.55 | 23.62 | 23.62 | -0.07% | 27,494 |
| Oct 16, 2026 | 23.51 | 23.70 | 23.51 | 23.64 | 23.64 | 0.62% | 32,814 |
| Oct 15, 2026 | 23.68 | 23.68 | 23.49 | 23.49 | 23.49 | 0.22% | 43,380 |
| Oct 14, 2026 | 23.29 | 23.44 | 23.21 | 23.44 | 23.44 | 1.31% | 16,087 |
| Oct 13, 2026 | 23.28 | 23.28 | 23.12 | 23.14 | 23.14 | -0.23% | 17,605 |
| Oct 12, 2026 | 22.92 | 23.19 | 22.90 | 23.19 | 23.19 | 1.10% | 9,769 |
| Oct 9, 2026 | 22.82 | 22.95 | 22.82 | 22.94 | 22.94 | -0.09% | 12,875 |
| Oct 8, 2026 | 22.61 | 22.98 | 22.61 | 22.96 | 22.96 | 2.00% | 19,076 |
| Oct 7, 2026 | 22.61 | 22.62 | 22.50 | 22.51 | 22.51 | 0.22% | 24,603 |
| Oct 6, 2026 | 22.36 | 22.54 | 22.36 | 22.46 | 22.46 | 0.79% | 3,231 |
| Oct 5, 2026 | 22.17 | 22.29 | 22.04 | 22.28 | 22.28 | 0.53% | 11,840 |
| Oct 2, 2026 | 22.14 | 22.17 | 22.07 | 22.17 | 22.17 | 0.24% | 10,876 |
| Oct 1, 2026 | 22.18 | 22.18 | 22.08 | 22.11 | 22.11 | -0.39% | 14,041 |
| Sep 30, 2026 | 22.96 | 22.96 | 22.52 | 22.52 | 22.20 | -1.14% | 11,021 |
| Sep 29, 2026 | 22.80 | 22.82 | 22.66 | 22.78 | 22.46 | -0.59% | 15,331 |
| Sep 28, 2026 | 22.88 | 22.95 | 22.83 | 22.92 | 22.59 | 0.25% | 5,545 |
| Sep 25, 2026 | 22.70 | 22.86 | 22.70 | 22.86 | 22.53 | 0.25% | 4,426 |
| Sep 24, 2026 | 23.04 | 23.04 | 22.80 | 22.80 | 22.48 | -0.53% | 11,924 |
| Sep 23, 2026 | 22.95 | 23.01 | 22.89 | 22.92 | 22.59 | -0.40% | 5,683 |
| Sep 22, 2026 | 22.87 | 23.04 | 22.87 | 23.01 | 22.69 | 0.89% | 10,868 |
| Sep 21, 2026 | 22.80 | 22.90 | 22.78 | 22.81 | 22.48 | -0.36% | 46,154 |
| Sep 18, 2026 | 22.96 | 22.96 | 22.89 | 22.89 | 22.57 | -0.45% | 15,947 |
| Sep 17, 2026 | 22.98 | 23.05 | 22.92 | 22.99 | 22.67 | 0.08% | 23,059 |
| Sep 16, 2026 | 23.07 | 23.10 | 22.97 | 22.98 | 22.65 | -0.19% | 76,292 |
| Sep 15, 2026 | 23.18 | 23.18 | 23.02 | 23.02 | 22.69 | -0.65% | 18,961 |
| Sep 14, 2026 | 23.10 | 23.25 | 23.10 | 23.17 | 22.84 | 0.92% | 67,514 |
| Sep 11, 2026 | 22.90 | 22.99 | 22.90 | 22.96 | 22.63 | 0.36% | 4,025 |
| Sep 10, 2026 | 22.92 | 23.01 | 22.88 | 22.88 | 22.55 | 0.13% | 261,756 |
| Sep 9, 2026 | 23.02 | 23.02 | 22.83 | 22.85 | 22.52 | -1.21% | 192,642 |
| Sep 8, 2026 | 23.17 | 23.18 | 23.09 | 23.13 | 22.80 | -0.64% | 10,784 |
| Sep 4, 2026 | 23.37 | 23.40 | 23.28 | 23.28 | 22.94 | -0.71% | 10,307 |
| Sep 3, 2026 | 23.50 | 23.50 | 23.38 | 23.44 | 23.11 | -0.32% | 9,373 |
| Sep 2, 2026 | 23.41 | 23.62 | 23.40 | 23.52 | 23.18 | 0.44% | 2,375 |
| Sep 1, 2026 | 23.57 | 23.60 | 23.41 | 23.41 | 23.08 | 0.08% | 12,681 |
| Aug 31, 2026 | 23.57 | 23.58 | 23.51 | 23.57 | 23.06 | -0.31% | 9,962 |
| Aug 28, 2026 | 23.69 | 23.69 | 23.60 | 23.64 | 23.13 | 0.27% | 9,545 |
| Aug 27, 2026 | 23.74 | 23.74 | 23.58 | 23.58 | 23.07 | -1.07% | 6,950 |
| Aug 26, 2026 | 24.02 | 24.02 | 23.81 | 23.84 | 23.32 | -0.18% | 9,209 |
| Aug 25, 2026 | 23.84 | 23.89 | 23.81 | 23.88 | 23.36 | -0.39% | 3,912 |
| Aug 24, 2026 | 23.88 | 23.99 | 23.88 | 23.97 | 23.45 | 1.09% | 5,606 |
| Aug 21, 2026 | 23.56 | 23.71 | 23.55 | 23.71 | 23.20 | 0.30% | 10,342 |
| Aug 20, 2026 | 23.70 | 23.76 | 23.64 | 23.64 | 23.13 | -0.77% | 3,779 |
| Aug 19, 2026 | 23.88 | 23.89 | 23.83 | 23.83 | 23.31 | 0.59% | 5,901 |
| Aug 18, 2026 | 23.71 | 23.73 | 23.65 | 23.69 | 23.17 | 0.85% | 9,509 |
| Aug 17, 2026 | 23.58 | 23.62 | 23.49 | 23.49 | 22.98 | -0.97% | 9,854 |
| Aug 14, 2026 | 23.68 | 23.73 | 23.68 | 23.72 | 23.20 | 0.20% | 5,568 |
| Aug 13, 2026 | 23.63 | 23.72 | 23.63 | 23.67 | 23.16 | 0.68% | 4,651 |
| Aug 12, 2026 | 23.32 | 23.54 | 23.31 | 23.51 | 23.00 | 0.42% | 8,995 |
| Aug 11, 2026 | 23.46 | 23.48 | 23.34 | 23.41 | 22.91 | -0.04% | 3,631 |