State Street Consumer Discretionary Select Sector SPDR Premium Income ETF (XLYI)
NYSEARCA: XLYI · Real-Time Price · USD
21.88
0.00 (-0.02%)
At close: Mar 30, 2026, 4:00 PM EDT
21.88
0.00 (0.00%)
After-hours: Mar 30, 2026, 8:00 PM EDT
XLYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 22.11 | 22.14 | 21.83 | 21.89 | 21.88 | -0.01% | 1,087 |
| Mar 27, 2026 | 22.08 | 22.08 | 21.87 | 21.89 | 21.89 | -2.55% | 2,933 |
| Mar 26, 2026 | 22.49 | 22.49 | 22.46 | 22.46 | 22.46 | -1.46% | 367 |
| Mar 25, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.12% | 373 |
| Mar 24, 2026 | 22.50 | 22.66 | 22.50 | 22.54 | 22.54 | -0.68% | 647 |
| Mar 23, 2026 | 22.75 | 22.90 | 22.68 | 22.70 | 22.70 | 2.19% | 17,498 |
| Mar 20, 2026 | 22.25 | 22.25 | 22.21 | 22.21 | 22.21 | -1.72% | 867 |
| Mar 19, 2026 | 22.49 | 22.60 | 22.45 | 22.60 | 22.60 | -0.51% | 2,070 |
| Mar 18, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -2.29% | 263 |
| Mar 17, 2026 | 23.21 | 23.34 | 23.21 | 23.24 | 23.24 | 0.83% | 1,247 |
| Mar 16, 2026 | 23.08 | 23.10 | 23.05 | 23.05 | 23.05 | 1.19% | 1,459 |
| Mar 13, 2026 | 22.94 | 22.94 | 22.78 | 22.78 | 22.78 | -0.59% | 915 |
| Mar 12, 2026 | 23.07 | 23.07 | 22.92 | 22.92 | 22.92 | -2.18% | 1,572 |
| Mar 11, 2026 | 23.51 | 23.51 | 23.43 | 23.43 | 23.43 | -0.23% | 825 |
| Mar 10, 2026 | 23.51 | 23.57 | 23.48 | 23.48 | 23.48 | -0.11% | 643 |
| Mar 9, 2026 | 22.94 | 23.51 | 22.79 | 23.51 | 23.51 | 0.13% | 2,111 |
| Mar 6, 2026 | 23.33 | 23.54 | 23.33 | 23.48 | 23.48 | -1.62% | 1,663 |
| Mar 5, 2026 | 23.96 | 23.96 | 23.71 | 23.86 | 23.86 | 0.10% | 1,076 |
| Mar 4, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.70% | 559 |
| Mar 3, 2026 | 23.23 | 23.44 | 23.12 | 23.44 | 23.44 | -0.93% | 3,801 |
| Mar 2, 2026 | 23.56 | 23.71 | 23.54 | 23.66 | 23.66 | -1.80% | 5,795 |
| Feb 27, 2026 | 24.06 | 24.09 | 24.06 | 24.09 | 23.91 | -0.24% | 665 |
| Feb 26, 2026 | 24.21 | 24.21 | 24.15 | 24.15 | 23.97 | 0.09% | 727 |
| Feb 25, 2026 | 24.17 | 24.17 | 24.04 | 24.13 | 23.94 | 0.38% | 5,304 |
| Feb 24, 2026 | 24.02 | 24.04 | 23.99 | 24.04 | 23.85 | 1.54% | 1,230 |
| Feb 23, 2026 | 23.75 | 23.75 | 23.53 | 23.67 | 23.49 | -1.89% | 2,907 |
| Feb 20, 2026 | 24.00 | 24.13 | 24.00 | 24.13 | 23.95 | 0.93% | 1,309 |
| Feb 19, 2026 | 23.94 | 23.94 | 23.91 | 23.91 | 23.73 | -0.73% | 483 |
| Feb 18, 2026 | 24.00 | 24.12 | 24.00 | 24.08 | 23.90 | 1.02% | 4,480 |
| Feb 17, 2026 | 23.85 | 23.85 | 23.66 | 23.84 | 23.66 | -0.07% | 1,597 |
| Feb 13, 2026 | 23.83 | 24.02 | 23.83 | 23.86 | 23.67 | 0.03% | 2,060 |
| Feb 12, 2026 | 24.18 | 24.18 | 23.85 | 23.85 | 23.67 | -1.43% | 751 |
| Feb 11, 2026 | 24.26 | 24.26 | 24.14 | 24.20 | 24.01 | -0.48% | 4,548 |
| Feb 10, 2026 | 24.46 | 24.46 | 24.31 | 24.31 | 24.12 | 0.67% | 4,377 |
| Feb 9, 2026 | 23.98 | 24.20 | 23.98 | 24.15 | 23.97 | -0.30% | 1,798 |
| Feb 6, 2026 | 23.74 | 24.22 | 23.68 | 24.22 | 24.04 | 0.46% | 2,566 |
| Feb 5, 2026 | 24.21 | 24.21 | 24.11 | 24.11 | 23.93 | -1.90% | 1,652 |
| Feb 4, 2026 | 24.70 | 24.72 | 24.46 | 24.58 | 24.39 | -0.55% | 4,462 |
| Feb 3, 2026 | 24.91 | 24.91 | 24.62 | 24.72 | 24.53 | -0.91% | 7,952 |
| Feb 2, 2026 | 24.95 | 24.97 | 24.94 | 24.94 | 24.75 | -0.46% | 1,940 |
| Jan 30, 2026 | 25.10 | 25.10 | 25.06 | 25.06 | 24.57 | -0.10% | 3,786 |
| Jan 29, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.59 | -0.31% | 196 |
| Jan 28, 2026 | 25.16 | 25.19 | 25.14 | 25.16 | 24.67 | -0.46% | 850 |
| Jan 27, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 24.78 | 0.24% | 91 |
| Jan 26, 2026 | 25.27 | 25.27 | 25.22 | 25.22 | 24.73 | -0.41% | 1,004 |
| Jan 23, 2026 | 25.30 | 25.32 | 25.27 | 25.32 | 24.83 | 0.29% | 2,506 |
| Jan 22, 2026 | 25.18 | 25.24 | 25.18 | 25.24 | 24.75 | 0.88% | 206 |
| Jan 21, 2026 | 24.68 | 25.03 | 24.68 | 25.02 | 24.54 | 1.60% | 1,041 |
| Jan 20, 2026 | 24.79 | 24.79 | 24.60 | 24.63 | 24.15 | -2.08% | 3,230 |
| Jan 16, 2026 | 25.21 | 25.21 | 25.08 | 25.15 | 24.66 | -0.13% | 2,295 |