Skip to main content
Communication Services Select Sector SPDR Premium Income Fund (XLCI)
NYSEARCA: XLCI · Real-Time Price · USD
24.97
+0.09 (0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed

XLCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.9624.9724.9624.9724.970.38%341
Dec 4, 202524.8824.8824.8824.8824.880.31%153
Dec 3, 202524.8124.8124.8024.8024.800.02%420
Dec 2, 202524.6724.8024.6724.8024.800.38%468
Dec 1, 202524.6924.7024.6824.7024.70-0.99%1,126
Nov 28, 202524.9924.9924.9524.9524.740.44%1,140
Nov 26, 202524.8824.8824.8124.8424.630.18%1,561
Nov 25, 202524.8624.8624.8024.8024.590.76%834
Nov 24, 202524.4924.6324.4924.6124.400.92%3,770
Nov 21, 202524.3924.3924.3924.3924.181.38%72
Nov 20, 202524.2024.2024.0524.0523.85-1.10%294
Nov 19, 202524.3324.3524.3224.3224.12-0.56%4,022
Nov 18, 202524.2724.4624.2624.4624.250.70%1,225
Nov 17, 202524.5724.5724.2924.2924.09-0.18%400
Nov 14, 202524.3124.4424.3024.3324.13-0.46%1,554
Nov 13, 202524.6224.6224.4424.4424.24-1.46%594
Nov 12, 202524.8424.8424.8124.8124.60-0.55%1,745
Nov 11, 202524.8524.9424.8524.9424.740.75%619
Nov 10, 202524.7624.7624.7624.7624.551.09%322
Nov 7, 202524.4324.4924.4324.4924.29-0.25%1,016
Nov 6, 202524.5524.5524.5524.5524.35-0.96%69
Nov 5, 202524.7924.7924.7924.7924.580.68%287
Nov 4, 202524.6824.6824.6224.6224.42-0.70%1,170
Nov 3, 202524.8024.8024.8024.8024.59-1.81%42
Oct 31, 202525.2625.2625.2525.2524.790.37%1,049
Oct 30, 202525.2625.2625.1625.1624.70-1.19%200
Oct 29, 202525.4625.4625.4625.4624.99-0.20%115
Oct 28, 202525.5125.5125.5125.5125.04-0.35%481
Oct 27, 202525.6025.6025.6025.6025.130.89%66
Oct 24, 202525.3825.3825.3825.3824.910.36%49
Oct 23, 202525.3925.4025.2925.2924.82-0.17%3,008
Oct 22, 202525.4525.4525.3325.3324.86-0.57%1,060
Oct 21, 202525.4825.4825.4825.4825.010.36%84
Oct 20, 202525.2225.3825.2225.3824.921.06%456
Oct 17, 202524.9625.1224.9625.1224.660.57%223
Oct 16, 202525.2325.2324.9824.9824.52-0.96%969
Oct 15, 202525.2225.2225.2225.2224.750.83%128
Oct 14, 202525.0425.0425.0125.0124.550.49%465
Oct 13, 202524.9224.9224.8924.8924.430.99%268
Oct 10, 202525.2825.2824.6424.6424.19-1.87%448
Oct 9, 202525.0825.1125.0825.1124.65-0.59%342
Oct 8, 202525.2625.2625.2625.2624.80-0.41%235
Oct 7, 202525.4025.4025.3725.3724.90-0.40%772
Oct 6, 202525.2725.4725.2725.4725.000.15%445
Oct 3, 202525.4325.4325.4325.4324.96-0.01%196
Oct 2, 202525.3625.4325.3625.4324.96-0.22%574
Oct 1, 202525.4925.4925.4925.4925.02-2.27%91
Sep 30, 202526.0226.0826.0226.0825.290.04%437
Sep 29, 202526.0726.0726.0726.0725.290.29%641
Sep 26, 202525.7325.9925.7325.9925.210.77%308
Sep 25, 202525.8025.8025.8025.8025.02-0.20%185
Sep 24, 202525.8525.8525.8525.8525.07-0.61%146
Sep 23, 202526.0026.0026.0026.0025.22-0.12%196
Sep 22, 202526.1026.1026.0426.0425.25-0.22%200
Sep 19, 202526.0026.0926.0026.0925.311.10%276
Sep 18, 202525.8125.8125.8125.8125.03-0.66%176
Sep 17, 202525.9726.0025.9725.9825.200.03%1,989
Sep 16, 202525.9725.9725.9725.9725.19-0.05%26
Sep 15, 202525.9825.9925.9825.9925.200.20%466
Sep 12, 202525.9225.9325.9025.9325.150.18%801
Sep 11, 202525.9025.9025.8925.8925.110.52%234
Sep 10, 202525.7625.8225.7525.7524.98-0.26%1,568
Sep 9, 202525.7825.8525.7825.8225.040.32%1,153
Sep 8, 202525.7525.7525.7425.7424.960.09%637
Sep 5, 202525.6925.7125.6925.7124.940.33%290
Sep 4, 202525.5625.6325.5625.6324.860.65%485
Sep 3, 202525.4725.4725.4325.4624.701.25%805
Sep 2, 202525.1025.1525.0825.1524.39-1.28%1,419
Aug 29, 202525.4725.4725.4725.4724.45-0.20%1
Aug 28, 202525.5325.5325.5325.5324.490.33%70
Aug 27, 202525.4425.4425.4425.4424.420.19%14
Aug 26, 202525.4025.4025.4025.4024.37-0.39%2
Aug 25, 202525.5025.5025.5025.5024.460.28%65
Aug 22, 202525.4225.4225.4225.4224.401.23%8
Aug 21, 202525.1125.1125.1125.1124.10-0.14%94
Aug 20, 202525.1525.1525.1525.1524.13-0.15%63
Aug 19, 202525.1925.1925.1925.1924.17-0.60%30
Aug 18, 202525.3425.3425.3425.3424.31-0.37%39
Aug 15, 202525.5425.5425.4325.4324.400.08%391
Aug 14, 202525.4125.4125.4125.4124.380.19%8
Aug 13, 202525.3225.4325.3225.3624.34-1,552
Aug 12, 202525.3725.3725.3725.3724.340.60%47
Aug 11, 202525.2125.2125.2125.2124.200.27%69
Aug 8, 202525.1525.1525.1525.1524.130.42%8
Aug 7, 202525.0425.0425.0425.0424.03-0.23%7
Aug 6, 202525.1025.1025.1025.1024.080.28%13
Aug 5, 202525.0325.0325.0325.0324.02-0.31%3
Aug 4, 202525.1125.1125.1125.1124.091.24%24
Aug 1, 202524.8524.8524.8024.8023.80-0.72%407
Jul 31, 202525.0725.0724.9824.9823.970.50%1,002