State Street Consumer Discretionary Select Sector SPDR Premium Income ETF (XLYI)
NYSEARCA: XLYI · Real-Time Price · USD
24.55
-0.18 (-0.75%)
Dec 31, 2025, 4:00 PM EST - Market closed
XLYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 24.63 | 24.63 | 24.55 | 24.55 | 24.55 | -0.76% | 1,439 |
| Dec 30, 2025 | 24.77 | 24.77 | 24.73 | 24.73 | 24.73 | -0.25% | 977 |
| Dec 29, 2025 | 24.83 | 24.83 | 24.80 | 24.80 | 24.80 | -2.52% | 777 |
| Dec 26, 2025 | 25.43 | 25.46 | 25.42 | 25.44 | 24.98 | -0.18% | 719 |
| Dec 24, 2025 | 25.46 | 25.48 | 25.46 | 25.48 | 25.03 | 0.30% | 300 |
| Dec 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.95 | 0.04% | 180 |
| Dec 22, 2025 | 25.34 | 25.44 | 25.34 | 25.40 | 24.95 | 0.55% | 531 |
| Dec 19, 2025 | 25.27 | 25.32 | 25.26 | 25.26 | 24.81 | -0.31% | 768 |
| Dec 18, 2025 | 25.33 | 25.44 | 25.30 | 25.33 | 24.89 | 1.15% | 1,307 |
| Dec 17, 2025 | 25.06 | 25.06 | 25.05 | 25.05 | 24.60 | -0.06% | 651 |
| Dec 16, 2025 | 25.01 | 25.07 | 25.01 | 25.06 | 24.62 | 0.06% | 1,543 |
| Dec 15, 2025 | 25.03 | 25.05 | 25.01 | 25.05 | 24.60 | 0.14% | 725 |
| Dec 12, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.57 | 0.10% | 39 |
| Dec 11, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.54 | 0.14% | 267 |
| Dec 10, 2025 | 24.85 | 24.95 | 24.85 | 24.95 | 24.51 | 0.67% | 2,836 |
| Dec 9, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.35 | 0.03% | 132 |
| Dec 8, 2025 | 24.76 | 24.78 | 24.76 | 24.78 | 24.34 | -0.44% | 597 |
| Dec 5, 2025 | 25.00 | 25.14 | 24.85 | 24.89 | 24.44 | 0.30% | 2,196 |
| Dec 4, 2025 | 24.81 | 24.81 | 24.79 | 24.81 | 24.37 | -0.02% | 738 |
| Dec 3, 2025 | 24.77 | 24.82 | 24.77 | 24.82 | 24.38 | 0.49% | 316 |
| Dec 2, 2025 | 24.64 | 24.72 | 24.62 | 24.70 | 24.26 | 0.06% | 2,485 |
| Dec 1, 2025 | 24.65 | 24.75 | 24.65 | 24.68 | 24.24 | -0.80% | 2,267 |
| Nov 28, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.23 | 0.34% | 183 |
| Nov 26, 2025 | 24.72 | 24.83 | 24.72 | 24.80 | 24.14 | 0.39% | 1,113 |
| Nov 25, 2025 | 24.44 | 24.70 | 24.44 | 24.70 | 24.05 | 1.41% | 1,346 |
| Nov 24, 2025 | 24.12 | 24.40 | 24.12 | 24.36 | 23.72 | 1.37% | 2,341 |
| Nov 21, 2025 | 23.83 | 24.03 | 23.76 | 24.03 | 23.40 | 1.62% | 1,404 |
| Nov 20, 2025 | 24.22 | 24.22 | 23.65 | 23.65 | 23.02 | -1.42% | 2,554 |
| Nov 19, 2025 | 23.88 | 23.99 | 23.87 | 23.99 | 23.35 | -0.11% | 5,145 |
| Nov 18, 2025 | 24.11 | 24.11 | 23.95 | 24.01 | 23.38 | -1.71% | 702 |
| Nov 17, 2025 | 24.60 | 24.75 | 24.43 | 24.43 | 23.79 | -0.89% | 1,811 |
| Nov 14, 2025 | 24.65 | 24.74 | 24.63 | 24.65 | 24.00 | -0.39% | 2,237 |
| Nov 13, 2025 | 25.19 | 25.21 | 24.75 | 24.75 | 24.09 | -2.27% | 819 |
| Nov 12, 2025 | 25.40 | 25.40 | 25.32 | 25.32 | 24.65 | -0.59% | 466 |
| Nov 11, 2025 | 25.32 | 25.47 | 25.32 | 25.47 | 24.80 | 0.33% | 966 |
| Nov 10, 2025 | 25.28 | 25.39 | 25.28 | 25.39 | 24.72 | 1.23% | 1,695 |
| Nov 7, 2025 | 24.90 | 25.08 | 24.90 | 25.08 | 24.42 | 0.16% | 469 |
| Nov 6, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.38 | -1.72% | 89 |
| Nov 5, 2025 | 25.25 | 25.51 | 25.25 | 25.48 | 24.81 | 0.92% | 1,728 |
| Nov 4, 2025 | 25.43 | 25.43 | 25.25 | 25.25 | 24.58 | -1.05% | 1,067 |
| Nov 3, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 24.84 | -0.59% | 175 |
| Oct 31, 2025 | 25.62 | 25.68 | 25.62 | 25.66 | 24.68 | 1.98% | 523 |
| Oct 30, 2025 | 25.38 | 25.38 | 25.17 | 25.17 | 24.20 | -1.50% | 902 |
| Oct 29, 2025 | 25.50 | 25.55 | 25.50 | 25.55 | 24.57 | -0.56% | 274 |
| Oct 28, 2025 | 25.74 | 25.74 | 25.69 | 25.69 | 24.71 | -0.13% | 790 |
| Oct 27, 2025 | 25.77 | 25.78 | 25.73 | 25.73 | 24.74 | 1.02% | 2,021 |
| Oct 24, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 24.49 | -0.11% | 261 |
| Oct 23, 2025 | 25.16 | 25.49 | 25.16 | 25.49 | 24.52 | 0.62% | 570 |
| Oct 22, 2025 | 25.35 | 25.35 | 25.34 | 25.34 | 24.37 | -0.68% | 408 |
| Oct 21, 2025 | 25.52 | 25.55 | 25.51 | 25.51 | 24.53 | 0.91% | 691 |