Consumer Staples Select Sector SPDR Premium Income Fund (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
24.19
+0.05 (0.22%)
Sep 26, 2025, 4:00 PM EDT - Market closed
XLSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.03 | 24.19 | 24.03 | 24.19 | 24.19 | 0.21% | 1,580 |
| Sep 25, 2025 | 24.17 | 24.19 | 24.14 | 24.14 | 24.14 | -0.84% | 571 |
| Sep 24, 2025 | 24.29 | 24.35 | 24.29 | 24.35 | 24.35 | 0.25% | 1,283 |
| Sep 23, 2025 | 24.13 | 24.29 | 24.13 | 24.29 | 24.29 | 0.36% | 170 |
| Sep 22, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -0.99% | 1,829 |
| Sep 19, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.19% | 163 |
| Sep 18, 2025 | 24.55 | 24.55 | 24.49 | 24.49 | 24.49 | -0.63% | 1,850 |
| Sep 17, 2025 | 24.71 | 24.75 | 24.64 | 24.64 | 24.64 | 0.57% | 2,317 |
| Sep 16, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.47% | 263 |
| Sep 15, 2025 | 24.67 | 24.67 | 24.39 | 24.39 | 24.39 | -1.19% | 2,821 |
| Sep 12, 2025 | 24.69 | 24.73 | 24.63 | 24.68 | 24.68 | -0.32% | 2,139 |
| Sep 11, 2025 | 24.72 | 24.76 | 24.72 | 24.76 | 24.76 | 0.84% | 998 |
| Sep 10, 2025 | 24.48 | 24.58 | 24.46 | 24.55 | 24.55 | -1.01% | 2,342 |
| Sep 9, 2025 | 24.72 | 24.80 | 24.71 | 24.80 | 24.80 | 0.34% | 1,753 |
| Sep 8, 2025 | 24.66 | 24.72 | 24.62 | 24.72 | 24.72 | -0.37% | 1,048 |
| Sep 5, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.28% | 518 |
| Sep 4, 2025 | 24.68 | 24.79 | 24.68 | 24.74 | 24.74 | 0.04% | 2,202 |
| Sep 3, 2025 | 24.58 | 24.73 | 24.58 | 24.73 | 24.73 | -0.08% | 526 |
| Sep 2, 2025 | 24.73 | 24.75 | 24.73 | 24.75 | 24.75 | -1.35% | 231 |
| Aug 29, 2025 | 25.08 | 25.09 | 25.01 | 25.09 | 24.79 | 0.59% | 540 |
| Aug 28, 2025 | 24.91 | 24.94 | 24.91 | 24.94 | 24.65 | -0.57% | 181 |
| Aug 27, 2025 | 25.03 | 25.09 | 25.03 | 25.09 | 24.79 | 0.22% | 131 |
| Aug 26, 2025 | 25.08 | 25.08 | 25.03 | 25.03 | 24.73 | -0.57% | 158 |
| Aug 25, 2025 | 25.47 | 25.47 | 25.17 | 25.17 | 24.88 | -1.29% | 890 |
| Aug 22, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.20 | 0.12% | 29 |
| Aug 21, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.17 | -0.50% | 211 |
| Aug 20, 2025 | 25.74 | 25.74 | 25.60 | 25.60 | 25.30 | 0.24% | 970 |
| Aug 19, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.24 | 0.61% | 340 |
| Aug 18, 2025 | 25.40 | 25.42 | 25.38 | 25.38 | 25.08 | 0.10% | 1,124 |
| Aug 15, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.06 | 0.04% | 193 |
| Aug 14, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.05 | -0.59% | 47 |
| Aug 13, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 25.20 | 0.08% | 580 |
| Aug 12, 2025 | 25.46 | 25.49 | 25.46 | 25.48 | 25.18 | 0.20% | 325 |
| Aug 11, 2025 | 25.37 | 25.45 | 25.37 | 25.43 | 25.13 | 0.02% | 1,512 |
| Aug 8, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.12 | 0.26% | 21 |
| Aug 7, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.06 | 0.35% | 12 |
| Aug 6, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 24.97 | 1.06% | 58 |
| Aug 5, 2025 | 25.06 | 25.06 | 25.00 | 25.00 | 24.71 | -0.10% | 602 |
| Aug 4, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.73 | 0.50% | 41 |
| Aug 1, 2025 | 24.93 | 24.93 | 24.90 | 24.90 | 24.61 | 0.49% | 105 |
| Jul 31, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.49 | -0.75% | 1 |