Skip to main content
State Street Communication Services Select Sector SPDR Premium Income ETF (XLCI)
NYSEARCA: XLCI · Real-Time Price · USD
25.01
+0.07 (0.29%)
Mar 9, 2026, 4:00 PM EDT - Market closed

XLCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.8525.0124.8525.0125.010.31%380
Mar 6, 202624.9324.9424.9324.9424.94-0.55%489
Mar 5, 202625.0025.0924.9825.0825.08-0.13%1,979
Mar 4, 202625.1125.1125.1025.1125.110.51%1,162
Mar 3, 202624.7624.9824.7624.9824.98-0.14%1,053
Mar 2, 202624.9925.0224.9925.0225.02-0.76%1,272
Feb 27, 202625.1725.2125.1125.2125.000.47%870
Feb 26, 202625.0225.0925.0025.0924.890.19%1,326
Feb 25, 202625.0425.0825.0225.0424.840.27%5,819
Feb 24, 202624.9824.9824.9824.9824.770.66%86
Feb 23, 202624.8524.8524.8124.8124.61-0.83%396
Feb 20, 202624.8625.0524.8625.0224.810.88%1,907
Feb 19, 202624.8024.8024.8024.8024.600.15%285
Feb 18, 202624.7124.7924.6924.7624.560.30%1,331
Feb 17, 202624.5724.6924.5724.6924.49-0.13%501
Feb 13, 202624.7724.7724.7224.7224.52-0.11%599
Feb 12, 202624.9124.9124.7524.7524.55-1.72%528
Feb 11, 202625.1825.1825.1825.1824.98-0.43%48
Feb 10, 202625.3525.3725.2925.2925.090.46%1,713
Feb 9, 202624.9725.2124.9225.1824.970.84%1,870
Feb 6, 202624.7424.9724.7424.9724.76-0.04%619
Feb 5, 202624.8824.9824.8824.9824.77-0.34%584
Feb 4, 202625.1025.1025.0625.0624.86-0.67%725
Feb 3, 202625.4825.4825.2325.2325.03-1.02%4,384
Feb 2, 202625.5425.5425.4925.4925.28-0.83%2,162
Jan 30, 202625.7025.7025.7025.7025.28-0.02%229
Jan 29, 202625.7125.7125.7125.7125.291.70%162
Jan 28, 202625.3025.3025.2825.2824.86-389
Jan 27, 202625.2825.2825.2825.2824.86-0.54%103
Jan 26, 202625.4225.4225.4225.4225.000.48%295
Jan 23, 202625.1925.2925.1925.2924.880.52%795
Jan 22, 202625.1625.1625.1625.1624.751.18%69
Jan 21, 202624.7724.8724.7724.8724.460.95%922
Jan 20, 202624.6724.7424.6424.6424.23-1.36%2,310
Jan 16, 202624.9824.9824.9824.9824.56-0.57%162
Jan 15, 202625.1225.1225.1225.1224.71-0.26%354
Jan 14, 202625.1925.1925.1825.1824.77-0.08%571
Jan 13, 202625.2525.2525.2025.2024.79-0.32%178
Jan 12, 202625.2925.2925.2925.2924.87-0.16%188
Jan 9, 202625.3025.3325.2825.3324.910.33%3,164
Jan 8, 202625.2425.2425.2425.2424.830.24%112
Jan 7, 202625.1825.1825.1825.1824.77-0.15%1,036
Jan 6, 202625.2225.2225.2225.2224.80-0.06%144
Jan 5, 202625.2425.2525.2325.2324.820.52%849
Jan 2, 202625.2425.2425.1025.1024.69-0.38%1,173
Dec 31, 202525.2425.2425.2025.2024.78-0.16%573
Dec 30, 202525.2325.2925.2325.2424.820.18%1,185
Dec 29, 202525.0725.2025.0725.2024.78-1.10%418
Dec 26, 202525.4625.4825.4625.4824.790.06%295
Dec 24, 202525.3725.4625.3725.4624.770.30%2,802
Dec 23, 202525.3625.3925.3625.3924.700.42%382
Dec 22, 202525.2425.2825.2425.2824.590.50%1,940
Dec 19, 202525.2025.2325.1525.1524.470.07%694
Dec 18, 202525.1525.1525.1425.1424.460.41%198
Dec 17, 202525.0525.0725.0225.0324.36-0.14%823
Dec 16, 202524.9025.0824.9025.0724.390.08%1,668
Dec 15, 202525.0525.0524.9525.0524.370.16%1,517
Dec 12, 202525.0625.0625.0125.0124.33-0.06%844
Dec 11, 202525.0225.0525.0225.0224.350.02%1,257
Dec 10, 202525.0225.0225.0225.0224.340.20%444
Dec 9, 202524.9724.9724.9724.9724.290.12%140
Dec 8, 202525.0425.0424.9424.9424.26-0.13%277
Dec 5, 202524.9624.9724.9624.9724.300.38%341
Dec 4, 202524.8824.8824.8824.8824.210.31%153
Dec 3, 202524.8124.8124.8024.8024.130.02%420
Dec 2, 202524.6724.8024.6724.8024.130.38%468
Dec 1, 202524.6924.7024.6824.7024.04-0.99%1,126
Nov 28, 202524.9924.9924.9524.9524.070.44%1,140
Nov 26, 202524.8824.8824.8124.8423.970.18%1,561
Nov 25, 202524.8624.8624.8024.8023.920.76%834
Nov 24, 202524.4924.6324.4924.6123.740.92%3,770
Nov 21, 202524.3924.3924.3924.3923.531.38%72
Nov 20, 202524.2024.2024.0524.0523.21-1.10%294
Nov 19, 202524.3324.3524.3224.3223.47-0.56%4,022
Nov 18, 202524.2724.4624.2624.4623.600.70%1,225
Nov 17, 202524.5724.5724.2924.2923.43-0.18%400
Nov 14, 202524.3124.4424.3024.3323.48-0.46%1,554
Nov 13, 202524.6224.6224.4424.4423.59-1.46%594
Nov 12, 202524.8424.8424.8124.8123.93-0.55%1,745
Nov 11, 202524.8524.9424.8524.9424.070.75%619
Nov 10, 202524.7624.7624.7624.7623.891.09%322
Nov 7, 202524.4324.4924.4324.4923.63-0.25%1,016
Nov 6, 202524.5524.5524.5524.5523.69-0.96%69
Nov 5, 202524.7924.7924.7924.7923.920.68%287
Nov 4, 202524.6824.6824.6224.6223.76-0.70%1,170
Nov 3, 202524.8024.8024.8024.8023.92-1.81%42
Oct 31, 202525.2625.2625.2525.2524.120.37%1,049
Oct 30, 202525.2625.2625.1625.1624.03-1.19%200
Oct 29, 202525.4625.4625.4625.4624.32-0.20%115
Oct 28, 202525.5125.5125.5125.5124.37-0.35%481
Oct 27, 202525.6025.6025.6025.6024.450.89%66
Oct 24, 202525.3825.3825.3825.3824.240.36%49
Oct 23, 202525.3925.4025.2925.2924.15-0.17%3,008
Oct 22, 202525.4525.4525.3325.3324.19-0.57%1,060
Oct 21, 202525.4825.4825.4825.4824.330.36%84
Oct 20, 202525.2225.3825.2225.3824.241.06%456
Oct 17, 202524.9625.1224.9625.1223.990.57%223
Oct 16, 202525.2325.2324.9824.9823.85-0.96%969
Oct 15, 202525.2225.2225.2225.2224.080.83%128
Oct 14, 202525.0425.0425.0125.0123.890.49%465