Skip to main content
State Street Communication Services Select Sector SPDR Premium Income ETF (XLCI)
NYSEARCA: XLCI · Real-Time Price · USD
24.80
0.00 (0.00%)
Apr 29, 2026, 10:15 AM EDT - Market open

XLCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.8024.8024.8024.8024.80-0.08%662
Apr 27, 202624.9024.9024.8224.8224.820.23%598
Apr 24, 202624.7524.7624.7524.7624.76-1.19%595
Apr 23, 202625.0625.0625.0625.0625.06-0.29%224
Apr 22, 202625.1125.1425.0625.1325.130.54%940
Apr 21, 202625.0025.0025.0025.0025.00-0.91%339
Apr 20, 202625.2325.2325.2325.2325.23-0.17%236
Apr 17, 202625.2825.3125.2725.2725.270.01%2,638
Apr 16, 202625.1625.2725.1625.2725.270.86%1,227
Apr 15, 202625.0825.1125.0525.0525.050.31%2,293
Apr 14, 202624.9124.9924.9124.9724.971.04%2,450
Apr 13, 202624.5224.7224.5224.7224.710.83%602
Apr 10, 202624.5524.5524.5124.5124.51-0.31%3,926
Apr 9, 202624.4224.6024.4224.5924.590.48%1,317
Apr 8, 202624.4324.4724.4324.4724.471.68%326
Apr 7, 202623.9924.0623.9924.0624.06-0.03%571
Apr 6, 202624.1024.1024.0724.0724.070.15%760
Apr 2, 202624.0524.0524.0324.0324.030.44%1,102
Apr 1, 202623.9023.9423.9023.9323.93-0.83%2,587
Mar 31, 202623.8324.1923.7424.1323.852.63%9,716
Mar 30, 202623.5523.5823.4723.5123.240.76%2,413
Mar 27, 202623.5223.5323.3223.3323.07-1.47%759
Mar 26, 202623.9623.9623.6823.6823.41-2.18%587
Mar 25, 202624.2924.2924.2124.2123.930.28%931
Mar 24, 202624.1424.1424.1424.1423.87-1.07%80
Mar 23, 202624.3324.4024.3324.4024.130.72%489
Mar 20, 202624.2524.2824.2324.2323.95-0.69%821
Mar 19, 202624.5024.5224.2924.4024.12-0.44%1,325
Mar 18, 202624.6724.6824.5024.5124.23-1.43%1,515
Mar 17, 202624.8624.8624.8624.8624.580.13%69
Mar 16, 202624.8024.8324.8024.8324.550.85%283
Mar 13, 202624.6424.6424.6224.6224.34-0.49%400
Mar 12, 202624.7424.7424.7424.7424.46-1.04%312
Mar 11, 202625.0025.0025.0025.0024.710.02%590
Mar 10, 202625.0625.0624.9924.9924.71-0.08%503
Mar 9, 202624.8525.0124.8525.0124.730.31%405
Mar 6, 202624.9324.9424.9324.9424.65-0.55%491
Mar 5, 202625.0025.0924.9825.0824.79-0.13%1,979
Mar 4, 202625.1125.1125.1025.1124.820.51%1,162
Mar 3, 202624.7624.9824.7624.9824.70-0.14%1,053
Mar 2, 202624.9925.0224.9925.0224.73-0.76%1,272
Feb 27, 202625.1725.2125.1125.2124.720.47%870
Feb 26, 202625.0225.0925.0025.0924.600.19%1,326
Feb 25, 202625.0425.0825.0225.0424.550.27%5,819
Feb 24, 202624.9824.9824.9824.9824.490.66%86
Feb 23, 202624.8524.8524.8124.8124.33-0.83%396
Feb 20, 202624.8625.0524.8625.0224.530.88%1,907
Feb 19, 202624.8024.8024.8024.8024.320.15%285
Feb 18, 202624.7124.7924.6924.7624.280.30%1,331
Feb 17, 202624.5724.6924.5724.6924.21-0.13%501
Feb 13, 202624.7724.7724.7224.7224.24-0.11%599
Feb 12, 202624.9124.9124.7524.7524.27-1.72%528
Feb 11, 202625.1825.1825.1825.1824.69-0.43%48
Feb 10, 202625.3525.3725.2925.2924.800.46%1,713
Feb 9, 202624.9725.2124.9225.1824.680.84%1,870
Feb 6, 202624.7424.9724.7424.9724.48-0.04%619
Feb 5, 202624.8824.9824.8824.9824.49-0.34%584
Feb 4, 202625.1025.1025.0625.0624.57-0.67%725
Feb 3, 202625.4825.4825.2325.2324.74-1.02%4,384
Feb 2, 202625.5425.5425.4925.4924.99-0.83%2,162
Jan 30, 202625.7025.7025.7025.7024.99-0.02%229
Jan 29, 202625.7125.7125.7125.7125.001.70%162
Jan 28, 202625.3025.3025.2825.2824.58-389
Jan 27, 202625.2825.2825.2825.2824.58-0.54%103
Jan 26, 202625.4225.4225.4225.4224.710.48%295
Jan 23, 202625.1925.2925.1925.2924.590.52%795
Jan 22, 202625.1625.1625.1625.1624.461.18%69
Jan 21, 202624.7724.8724.7724.8724.180.95%922
Jan 20, 202624.6724.7424.6424.6423.95-1.36%2,310
Jan 16, 202624.9824.9824.9824.9824.28-0.57%162
Jan 15, 202625.1225.1225.1225.1224.42-0.26%354
Jan 14, 202625.1925.1925.1825.1824.49-0.08%571
Jan 13, 202625.2525.2525.2025.2024.51-0.32%178
Jan 12, 202625.2925.2925.2925.2924.58-0.16%188
Jan 9, 202625.3025.3325.2825.3324.620.33%3,164
Jan 8, 202625.2425.2425.2425.2424.540.24%112
Jan 7, 202625.1825.1825.1825.1824.48-0.15%1,036
Jan 6, 202625.2225.2225.2225.2224.52-0.06%144
Jan 5, 202625.2425.2525.2325.2324.530.52%849
Jan 2, 202625.2425.2425.1025.1024.41-0.38%1,173
Dec 31, 202525.2425.2425.2025.2024.50-0.16%573
Dec 30, 202525.2325.2925.2325.2424.540.18%1,185
Dec 29, 202525.0725.2025.0725.2024.50-1.10%418
Dec 26, 202525.4625.4825.4625.4824.510.06%295
Dec 24, 202525.3725.4625.3725.4624.490.30%2,802
Dec 23, 202525.3625.3925.3625.3924.420.42%382
Dec 22, 202525.2425.2825.2425.2824.310.50%1,940
Dec 19, 202525.2025.2325.1525.1524.190.07%694
Dec 18, 202525.1525.1525.1425.1424.180.41%198
Dec 17, 202525.0525.0725.0225.0324.08-0.14%823
Dec 16, 202524.9025.0824.9025.0724.110.08%1,668
Dec 15, 202525.0525.0524.9525.0524.090.16%1,517
Dec 12, 202525.0625.0625.0125.0124.05-0.06%844
Dec 11, 202525.0225.0525.0225.0224.070.02%1,257
Dec 10, 202525.0225.0225.0225.0224.060.20%444
Dec 9, 202524.9724.9724.9724.9724.020.12%140
Dec 8, 202525.0425.0424.9424.9423.99-0.13%277
Dec 5, 202524.9624.9724.9624.9724.020.38%341
Dec 4, 202524.8824.8824.8824.8823.930.31%153
Dec 3, 202524.8124.8124.8024.8023.860.02%420