Communication Services Select Sector SPDR Premium Income Fund (XLCI)
NYSEARCA: XLCI · Real-Time Price · USD
25.99
+0.19 (0.75%)
Sep 26, 2025, 4:00 PM EDT - Market closed
XLCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.73 | 25.99 | 25.73 | 25.99 | 25.99 | 0.77% | 308 |
| Sep 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.20% | 185 |
| Sep 24, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.61% | 146 |
| Sep 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.12% | 196 |
| Sep 22, 2025 | 26.10 | 26.10 | 26.04 | 26.04 | 26.04 | -0.22% | 200 |
| Sep 19, 2025 | 26.00 | 26.09 | 26.00 | 26.09 | 26.09 | 1.10% | 276 |
| Sep 18, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.66% | 176 |
| Sep 17, 2025 | 25.97 | 26.00 | 25.97 | 25.98 | 25.98 | 0.03% | 1,989 |
| Sep 16, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.05% | 26 |
| Sep 15, 2025 | 25.98 | 25.99 | 25.98 | 25.99 | 25.99 | 0.20% | 466 |
| Sep 12, 2025 | 25.92 | 25.93 | 25.90 | 25.93 | 25.93 | 0.18% | 801 |
| Sep 11, 2025 | 25.90 | 25.90 | 25.89 | 25.89 | 25.89 | 0.52% | 234 |
| Sep 10, 2025 | 25.76 | 25.82 | 25.75 | 25.75 | 25.75 | -0.26% | 1,568 |
| Sep 9, 2025 | 25.78 | 25.85 | 25.78 | 25.82 | 25.82 | 0.32% | 1,153 |
| Sep 8, 2025 | 25.75 | 25.75 | 25.74 | 25.74 | 25.74 | 0.09% | 637 |
| Sep 5, 2025 | 25.69 | 25.71 | 25.69 | 25.71 | 25.71 | 0.33% | 290 |
| Sep 4, 2025 | 25.56 | 25.63 | 25.56 | 25.63 | 25.63 | 0.65% | 485 |
| Sep 3, 2025 | 25.47 | 25.47 | 25.43 | 25.46 | 25.46 | 1.25% | 805 |
| Sep 2, 2025 | 25.10 | 25.15 | 25.08 | 25.15 | 25.15 | -1.28% | 1,419 |
| Aug 29, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.20 | -0.20% | 1 |
| Aug 28, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.26 | 0.33% | 70 |
| Aug 27, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.17 | 0.19% | 14 |
| Aug 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | -0.39% | 2 |
| Aug 25, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.22 | 0.28% | 65 |
| Aug 22, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.15 | 1.23% | 8 |
| Aug 21, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.85 | -0.14% | 94 |
| Aug 20, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.88 | -0.15% | 63 |
| Aug 19, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.92 | -0.60% | 30 |
| Aug 18, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.07 | -0.37% | 39 |
| Aug 15, 2025 | 25.54 | 25.54 | 25.43 | 25.43 | 25.16 | 0.08% | 391 |
| Aug 14, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.14 | 0.19% | 8 |
| Aug 13, 2025 | 25.32 | 25.43 | 25.32 | 25.36 | 25.09 | - | 1,552 |
| Aug 12, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.10 | 0.60% | 47 |
| Aug 11, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.95 | 0.27% | 69 |
| Aug 8, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.88 | 0.42% | 8 |
| Aug 7, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.78 | -0.23% | 7 |
| Aug 6, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.83 | 0.28% | 13 |
| Aug 5, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.76 | -0.31% | 3 |
| Aug 4, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.84 | 1.24% | 24 |
| Aug 1, 2025 | 24.85 | 24.85 | 24.80 | 24.80 | 24.54 | -0.72% | 407 |
| Jul 31, 2025 | 25.07 | 25.07 | 24.98 | 24.98 | 24.72 | 0.50% | 1,002 |