Consumer Discretionary Select Sector SPDR Premium Income Fund (XLYI)
NYSEARCA: XLYI · Real-Time Price · USD
23.84
+0.20 (0.83%)
Nov 21, 2025, 11:28 AM EST - Market open
XLYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 24.22 | 24.22 | 23.65 | 23.65 | 23.64 | -1.42% | 2,554 |
| Nov 19, 2025 | 23.88 | 23.99 | 23.87 | 23.99 | 23.98 | -0.11% | 5,145 |
| Nov 18, 2025 | 24.11 | 24.11 | 23.95 | 24.01 | 24.01 | -1.71% | 702 |
| Nov 17, 2025 | 24.60 | 24.75 | 24.43 | 24.43 | 24.43 | -0.89% | 1,811 |
| Nov 14, 2025 | 24.65 | 24.74 | 24.63 | 24.65 | 24.65 | -0.39% | 2,237 |
| Nov 13, 2025 | 25.19 | 25.21 | 24.75 | 24.75 | 24.75 | -2.27% | 819 |
| Nov 12, 2025 | 25.40 | 25.40 | 25.32 | 25.32 | 25.32 | -0.59% | 466 |
| Nov 11, 2025 | 25.32 | 25.47 | 25.32 | 25.47 | 25.47 | 0.33% | 966 |
| Nov 10, 2025 | 25.28 | 25.39 | 25.28 | 25.39 | 25.39 | 1.23% | 1,695 |
| Nov 7, 2025 | 24.90 | 25.08 | 24.90 | 25.08 | 25.08 | 0.16% | 469 |
| Nov 6, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.72% | 89 |
| Nov 5, 2025 | 25.25 | 25.51 | 25.25 | 25.48 | 25.48 | 0.92% | 1,728 |
| Nov 4, 2025 | 25.43 | 25.43 | 25.25 | 25.25 | 25.25 | -1.05% | 1,067 |
| Nov 3, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.59% | 175 |
| Oct 31, 2025 | 25.62 | 25.68 | 25.62 | 25.66 | 25.35 | 1.98% | 523 |
| Oct 30, 2025 | 25.38 | 25.38 | 25.17 | 25.17 | 24.86 | -1.50% | 902 |
| Oct 29, 2025 | 25.50 | 25.55 | 25.50 | 25.55 | 25.23 | -0.56% | 274 |
| Oct 28, 2025 | 25.74 | 25.74 | 25.69 | 25.69 | 25.38 | -0.13% | 790 |
| Oct 27, 2025 | 25.77 | 25.78 | 25.73 | 25.73 | 25.41 | 1.02% | 2,021 |
| Oct 24, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.15 | -0.11% | 261 |
| Oct 23, 2025 | 25.16 | 25.49 | 25.16 | 25.49 | 25.18 | 0.62% | 570 |
| Oct 22, 2025 | 25.35 | 25.35 | 25.34 | 25.34 | 25.03 | -0.68% | 408 |
| Oct 21, 2025 | 25.52 | 25.55 | 25.51 | 25.51 | 25.20 | 0.91% | 691 |
| Oct 20, 2025 | 25.14 | 25.28 | 25.14 | 25.28 | 24.97 | 1.04% | 3,770 |
| Oct 17, 2025 | 24.89 | 25.02 | 24.89 | 25.02 | 24.71 | 0.69% | 456 |
| Oct 16, 2025 | 25.11 | 25.11 | 24.85 | 24.85 | 24.54 | -0.83% | 993 |
| Oct 15, 2025 | 25.20 | 25.20 | 25.06 | 25.06 | 24.75 | 0.08% | 213 |
| Oct 14, 2025 | 24.69 | 25.16 | 24.69 | 25.04 | 24.73 | 0.17% | 695 |
| Oct 13, 2025 | 24.72 | 25.00 | 24.72 | 25.00 | 24.69 | 2.21% | 3,650 |
| Oct 10, 2025 | 25.16 | 25.16 | 24.46 | 24.46 | 24.16 | -2.72% | 294 |
| Oct 9, 2025 | 25.00 | 25.14 | 25.00 | 25.14 | 24.83 | -0.51% | 559 |
| Oct 8, 2025 | 25.18 | 25.27 | 25.18 | 25.27 | 24.96 | 0.25% | 353 |
| Oct 7, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.90 | -1.61% | 289 |
| Oct 6, 2025 | 25.42 | 25.62 | 25.42 | 25.62 | 25.30 | 0.91% | 580 |
| Oct 3, 2025 | 25.59 | 25.59 | 25.31 | 25.39 | 25.07 | -0.58% | 3,270 |
| Oct 2, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.22 | -0.60% | 448 |
| Oct 1, 2025 | 25.55 | 25.69 | 25.55 | 25.69 | 25.37 | -0.36% | 213 |
| Sep 30, 2025 | 25.76 | 25.78 | 25.76 | 25.78 | 25.23 | -0.36% | 380 |
| Sep 29, 2025 | 25.92 | 25.92 | 25.84 | 25.88 | 25.33 | 0.43% | 324 |
| Sep 26, 2025 | 25.50 | 25.76 | 25.42 | 25.76 | 25.22 | 1.33% | 795 |
| Sep 25, 2025 | 25.48 | 25.49 | 25.43 | 25.43 | 24.89 | -1.09% | 486 |
| Sep 24, 2025 | 25.66 | 25.71 | 25.66 | 25.71 | 25.16 | 0.68% | 166 |
| Sep 23, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 24.99 | -0.87% | 184 |
| Sep 22, 2025 | 25.87 | 25.87 | 25.76 | 25.76 | 25.21 | -0.33% | 2,052 |
| Sep 19, 2025 | 25.92 | 25.92 | 25.82 | 25.84 | 25.29 | 0.53% | 925 |
| Sep 18, 2025 | 25.87 | 25.87 | 25.71 | 25.71 | 25.16 | -0.40% | 338 |
| Sep 17, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.26 | - | 975 |
| Sep 16, 2025 | 25.78 | 25.81 | 25.78 | 25.81 | 25.26 | 0.16% | 243 |
| Sep 15, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.22 | 0.08% | 687 |
| Sep 12, 2025 | 25.77 | 25.77 | 25.75 | 25.75 | 25.20 | 0.17% | 1,009 |