Consumer Discretionary Select Sector SPDR Premium Income Fund (XLYI)
NYSEARCA: XLYI · Real-Time Price · USD
25.38
-0.15 (-0.57%)
Oct 3, 2025, 4:00 PM EDT - Market closed
XLYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.59 | 25.59 | 25.31 | 25.39 | 25.39 | -0.58% | 3,270 |
| Oct 2, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.60% | 448 |
| Oct 1, 2025 | 25.55 | 25.69 | 25.55 | 25.69 | 25.69 | -0.36% | 213 |
| Sep 30, 2025 | 25.76 | 25.78 | 25.76 | 25.78 | 25.55 | -0.36% | 380 |
| Sep 29, 2025 | 25.92 | 25.92 | 25.84 | 25.88 | 25.64 | 0.43% | 324 |
| Sep 26, 2025 | 25.50 | 25.76 | 25.42 | 25.76 | 25.53 | 1.33% | 795 |
| Sep 25, 2025 | 25.48 | 25.49 | 25.43 | 25.43 | 25.20 | -1.09% | 486 |
| Sep 24, 2025 | 25.66 | 25.71 | 25.66 | 25.71 | 25.48 | 0.68% | 166 |
| Sep 23, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.30 | -0.87% | 184 |
| Sep 22, 2025 | 25.87 | 25.87 | 25.76 | 25.76 | 25.53 | -0.33% | 2,052 |
| Sep 19, 2025 | 25.92 | 25.92 | 25.82 | 25.84 | 25.61 | 0.53% | 925 |
| Sep 18, 2025 | 25.87 | 25.87 | 25.71 | 25.71 | 25.47 | -0.40% | 338 |
| Sep 17, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.58 | - | 975 |
| Sep 16, 2025 | 25.78 | 25.81 | 25.78 | 25.81 | 25.58 | 0.16% | 243 |
| Sep 15, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.53 | 0.08% | 687 |
| Sep 12, 2025 | 25.77 | 25.77 | 25.75 | 25.75 | 25.51 | 0.17% | 1,009 |
| Sep 11, 2025 | 25.60 | 25.70 | 25.60 | 25.70 | 25.47 | 1.02% | 219 |
| Sep 10, 2025 | 25.53 | 25.54 | 25.45 | 25.45 | 25.22 | -0.61% | 3,101 |
| Sep 9, 2025 | 25.55 | 25.61 | 25.55 | 25.60 | 25.37 | 0.12% | 1,963 |
| Sep 8, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.34 | 0.16% | 536 |
| Sep 5, 2025 | 25.59 | 25.59 | 25.53 | 25.53 | 25.30 | 0.02% | 304 |
| Sep 4, 2025 | 25.49 | 25.52 | 25.49 | 25.52 | 25.29 | 1.17% | 335 |
| Sep 3, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.00 | 0.34% | 425 |
| Sep 2, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.92 | -2.14% | 146 |
| Aug 29, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.02 | -0.53% | - |
| Aug 28, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.15 | 0.17% | 30 |
| Aug 27, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.11 | 0.07% | 2 |
| Aug 26, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.09 | 0.15% | 5 |
| Aug 25, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.06 | 0.06% | 94 |
| Aug 22, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.04 | 2.11% | 79 |
| Aug 21, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 24.52 | -0.46% | 96 |
| Aug 20, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.64 | -0.55% | 63 |
| Aug 19, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 24.77 | -0.13% | 36 |
| Aug 18, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 24.80 | 0.46% | 26 |
| Aug 15, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 24.69 | -0.20% | 16 |
| Aug 14, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 24.74 | -0.11% | 14 |
| Aug 13, 2025 | 25.24 | 25.43 | 25.24 | 25.43 | 24.77 | 0.99% | 1,761 |
| Aug 12, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.53 | 1.12% | 3 |
| Aug 11, 2025 | 25.01 | 25.01 | 24.91 | 24.91 | 24.25 | 0.18% | 799 |
| Aug 8, 2025 | 24.94 | 24.94 | 24.86 | 24.86 | 24.21 | 0.32% | 527 |
| Aug 7, 2025 | 24.85 | 24.85 | 24.78 | 24.78 | 24.13 | -0.08% | 108 |
| Aug 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.15 | 1.86% | 21 |
| Aug 5, 2025 | 24.36 | 24.36 | 24.35 | 24.35 | 23.71 | 0.16% | 430 |
| Aug 4, 2025 | 24.26 | 24.31 | 24.26 | 24.31 | 23.67 | 1.15% | 115 |
| Aug 1, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.41 | -2.05% | 12 |
| Jul 31, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 23.90 | -0.60% | 32 |