State Street Consumer Discretionary Select Sector SPDR Premium Income ETF (XLYI)
NYSEARCA: XLYI · Real-Time Price · USD
23.51
+0.03 (0.13%)
At close: Mar 9, 2026, 4:00 PM EDT
23.51
0.00 (0.00%)
After-hours: Mar 9, 2026, 8:00 PM EDT
XLYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 24.70 | 0.21% | 447 |
| Jan 14, 2026 | 25.06 | 25.13 | 25.06 | 25.13 | 24.64 | -1.26% | 380 |
| Jan 13, 2026 | 25.41 | 25.45 | 25.35 | 25.45 | 24.96 | 0.06% | 864 |
| Jan 12, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 24.94 | - | 205 |
| Jan 9, 2026 | 25.33 | 25.45 | 25.33 | 25.44 | 24.95 | 1.11% | 2,949 |
| Jan 8, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.67 | 1.21% | 69 |
| Jan 7, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.38 | -0.11% | 67 |
| Jan 6, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.40 | 0.68% | 269 |
| Jan 5, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.24 | 1.63% | 414 |
| Jan 2, 2026 | 24.31 | 24.37 | 24.31 | 24.32 | 23.85 | -0.90% | 4,817 |
| Dec 31, 2025 | 24.63 | 24.63 | 24.55 | 24.55 | 24.07 | -0.76% | 1,439 |
| Dec 30, 2025 | 24.77 | 24.77 | 24.73 | 24.73 | 24.25 | -0.25% | 977 |
| Dec 29, 2025 | 24.83 | 24.83 | 24.80 | 24.80 | 24.31 | -2.52% | 777 |
| Dec 26, 2025 | 25.43 | 25.46 | 25.42 | 25.44 | 24.50 | -0.18% | 719 |
| Dec 24, 2025 | 25.46 | 25.48 | 25.46 | 25.48 | 24.54 | 0.30% | 300 |