Skip to main content
State Street Financial Select Sector SPDR Premium Income ETF (XLFI)
NYSEARCA: XLFI · Real-Time Price · USD
22.51
-0.38 (-1.66%)
Mar 9, 2026, 1:26 PM EDT - Market open

XLFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.8222.8922.5622.8922.89-1.33%5,101
Mar 5, 202623.2223.2223.0723.2023.20-0.53%1,463
Mar 4, 202623.1723.3323.1723.3223.320.83%1,492
Mar 3, 202622.8423.2122.7223.1323.13-0.34%3,325
Mar 2, 202622.9523.3022.9523.2123.21-1.13%4,623
Feb 27, 202623.5723.5723.3723.4823.20-1.85%2,894
Feb 26, 202623.9123.9223.7323.9223.640.97%6,278
Feb 25, 202623.4923.7023.4723.6923.411.50%6,132
Feb 24, 202623.1223.3723.1023.3423.070.47%1,973
Feb 23, 202623.7923.7923.2023.2322.96-2.76%8,336
Feb 20, 202623.6623.8923.6623.8923.610.75%4,343
Feb 19, 202623.6623.7523.6123.7123.44-0.78%12,527
Feb 18, 202623.8823.9323.8623.9023.620.85%4,734
Feb 17, 202623.4823.7223.4823.7023.421.01%2,064
Feb 13, 202623.3223.5323.3223.4623.19-0.12%2,126
Feb 12, 202624.0424.0423.3923.4923.21-1.99%2,259
Feb 11, 202624.1124.1123.9323.9723.69-1.33%9,876
Feb 10, 202624.2524.5324.1324.2924.01-0.54%6,956
Feb 9, 202624.4924.5424.4224.4224.14-0.48%3,574
Feb 6, 202624.4524.5424.4224.5424.251.74%7,313
Feb 5, 202624.1524.2324.1224.1223.84-1.09%4,833
Feb 4, 202624.2024.4724.2024.3924.100.56%9,116
Feb 3, 202624.3024.4724.1624.2523.97-0.82%8,079
Feb 2, 202624.3024.4524.2724.4524.160.28%1,912
Jan 30, 202624.4024.4024.2424.3823.92-0.20%2,937
Jan 29, 202624.2224.4324.2224.4323.970.92%8,500
Jan 28, 202624.0524.2124.0524.2123.75-0.05%2,909
Jan 27, 202624.1824.2324.1624.2223.76-0.70%8,546
Jan 26, 202624.3724.3924.3024.3923.930.74%4,854
Jan 23, 202624.3524.3524.1624.2123.75-1.22%6,083
Jan 22, 202624.5324.5524.5124.5124.040.55%4,290
Jan 21, 202624.4724.4724.3024.3823.910.57%16,417
Jan 20, 202624.6424.6424.2224.2423.78-1.89%6,227
Jan 16, 202624.7024.7824.7024.7124.240.14%2,582
Jan 15, 202624.6824.7724.6724.6724.200.31%7,802
Jan 14, 202624.5024.5924.4124.5924.13-0.23%8,108
Jan 13, 202625.1925.1924.6124.6524.18-1.56%6,951
Jan 12, 202624.9725.0424.9525.0424.56-0.48%25,916
Jan 9, 202625.1325.1925.1225.1624.680.10%8,161
Jan 8, 202625.1225.1725.1225.1324.660.32%2,027
Jan 7, 202625.2725.2725.0525.0624.58-0.66%3,986
Jan 6, 202625.1525.2325.1525.2224.740.24%5,389
Jan 5, 202624.8525.2124.8525.1624.681.35%2,576
Jan 2, 202624.7824.8424.7424.8324.360.10%3,927
Dec 31, 202524.8924.8924.8024.8024.33-0.48%1,971
Dec 30, 202524.9525.0124.9024.9224.45-0.34%9,001
Dec 29, 202525.0625.0624.9825.0124.53-1.10%2,276
Dec 26, 202525.2925.3025.2725.2824.570.10%4,589
Dec 24, 202525.2325.3225.2325.2624.540.29%1,172
Dec 23, 202525.1925.2125.1925.1924.470.19%3,415
Dec 22, 202525.0425.1625.0125.1424.430.85%5,214
Dec 19, 202524.8524.9424.8524.9324.220.63%1,530
Dec 18, 202524.9024.9224.7524.7724.07-0.12%2,723
Dec 17, 202524.8024.8324.7924.8124.10-0.02%2,364
Dec 16, 202524.7824.8224.7824.8124.110.01%5,803
Dec 15, 202524.8124.8824.8024.8124.100.03%4,155
Dec 12, 202524.7724.8124.7724.8024.100.04%4,839
Dec 11, 202524.7424.7924.7424.7924.090.53%4,324
Dec 10, 202524.5824.6624.5824.6623.960.39%1,452
Dec 9, 202524.6224.6524.5624.5623.87-0.09%11,556
Dec 8, 202524.4724.6024.4724.5923.89-0.13%1,477
Dec 5, 202524.6524.6524.6124.6223.920.13%3,154
Dec 4, 202524.6024.6424.5824.5923.89-0.01%3,190
Dec 3, 202524.4824.5924.4824.5923.890.61%2,034
Dec 2, 202524.4024.4924.3924.4423.740.09%2,632
Dec 1, 202524.4424.5224.4224.4223.72-1.31%1,238
Nov 28, 202524.7824.7924.7424.7423.780.27%989
Nov 26, 202524.7024.7024.6724.6723.710.51%1,333
Nov 25, 202524.4524.5924.4524.5523.590.76%1,454
Nov 24, 202524.2524.3624.2524.3623.410.46%1,451
Nov 21, 202524.0824.2524.0824.2523.311.01%457
Nov 20, 202524.3024.4324.0124.0123.07-0.76%1,525
Nov 19, 202524.1324.1924.0224.1923.250.39%5,022
Nov 18, 202524.1024.1024.1024.1023.16-0.07%222
Nov 17, 202524.5324.5324.1124.1123.18-1.86%8,776
Nov 14, 202524.6424.7024.4824.5723.62-0.84%3,924
Nov 13, 202525.0225.0224.7524.7823.82-1.00%2,737
Nov 12, 202525.0725.0725.0225.0324.060.60%1,673
Nov 11, 202524.7824.8924.7824.8823.910.39%4,837
Nov 10, 202524.8024.8124.7824.7823.820.48%4,136
Nov 7, 202524.5524.6724.4724.6723.710.58%1,111
Nov 6, 202524.5124.5824.4624.5223.57-0.20%976
Nov 5, 202524.6224.6624.5724.5723.620.34%1,219
Nov 4, 202524.4524.5124.4524.4923.540.53%3,116
Nov 3, 202524.4324.6224.3624.3623.41-1.38%2,567
Oct 31, 202524.6524.7024.5524.7023.530.24%2,263
Oct 30, 202524.7724.8524.6424.6423.470.42%822
Oct 29, 202524.7424.7424.5424.5423.38-1.53%7,544
Oct 28, 202524.9825.0324.9124.9223.74-0.48%3,567
Oct 27, 202525.0425.0524.9825.0423.850.32%10,481
Oct 24, 202525.0125.0124.8724.9623.780.93%5,985
Oct 23, 202524.6524.7724.6224.7323.560.45%2,375
Oct 22, 202524.6124.6524.6124.6223.45-0.72%3,562
Oct 21, 202524.8524.8524.7924.8023.62-0.08%644
Oct 20, 202524.5924.8424.5924.8223.641.11%13,520
Oct 17, 202524.3924.5524.3924.5523.381.13%743
Oct 16, 202524.7624.7624.2324.2723.12-2.35%948
Oct 15, 202525.0625.0924.8424.8623.68-0.05%1,471
Oct 14, 202524.6725.0124.5224.8723.691.02%3,099
Oct 13, 202524.6524.6524.6224.6223.450.91%946