Skip to main content
Financial Select Sector SPDR Premium Income Fund (XLFI)
NYSEARCA: XLFI · Real-Time Price · USD
24.62
+0.03 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
24.62
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

XLFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.6524.6524.6124.6224.620.13%3,154
Dec 4, 202524.6024.6424.5824.5924.58-0.01%3,185
Dec 3, 202524.4824.5924.4824.5924.590.61%2,034
Dec 2, 202524.4024.4924.3924.4424.440.09%2,632
Dec 1, 202524.4424.5224.4224.4224.42-1.31%1,238
Nov 28, 202524.7824.7924.7424.7424.470.27%989
Nov 26, 202524.7024.7024.6724.6724.410.51%1,333
Nov 25, 202524.4524.5924.4524.5524.280.76%1,454
Nov 24, 202524.2524.3624.2524.3624.100.46%1,451
Nov 21, 202524.0824.2524.0824.2523.991.01%457
Nov 20, 202524.3024.4324.0124.0123.75-0.76%1,525
Nov 19, 202524.1324.1924.0224.1923.930.39%5,022
Nov 18, 202524.1024.1024.1024.1023.84-0.07%222
Nov 17, 202524.5324.5324.1124.1123.85-1.86%8,776
Nov 14, 202524.6424.7024.4824.5724.31-0.84%3,924
Nov 13, 202525.0225.0224.7524.7824.51-1.00%2,737
Nov 12, 202525.0725.0725.0225.0324.760.60%1,673
Nov 11, 202524.7824.8924.7824.8824.610.39%4,837
Nov 10, 202524.8024.8124.7824.7824.520.48%4,136
Nov 7, 202524.5524.6724.4724.6724.400.58%1,111
Nov 6, 202524.5124.5824.4624.5224.26-0.20%976
Nov 5, 202524.6224.6624.5724.5724.310.34%1,219
Nov 4, 202524.4524.5124.4524.4924.230.53%3,116
Nov 3, 202524.4324.6224.3624.3624.10-1.38%2,567
Oct 31, 202524.6524.7024.5524.7024.220.24%2,263
Oct 30, 202524.7724.8524.6424.6424.160.42%822
Oct 29, 202524.7424.7424.5424.5424.06-1.53%7,544
Oct 28, 202524.9825.0324.9124.9224.43-0.48%3,567
Oct 27, 202525.0425.0524.9825.0424.550.32%10,481
Oct 24, 202525.0125.0124.8724.9624.470.93%5,985
Oct 23, 202524.6524.7724.6224.7324.250.45%2,375
Oct 22, 202524.6124.6524.6124.6224.14-0.72%3,562
Oct 21, 202524.8524.8524.7924.8024.31-0.08%644
Oct 20, 202524.5924.8424.5924.8224.331.11%13,520
Oct 17, 202524.3924.5524.3924.5524.071.13%743
Oct 16, 202524.7624.7624.2324.2723.80-2.35%948
Oct 15, 202525.0625.0924.8424.8624.37-0.05%1,471
Oct 14, 202524.6725.0124.5224.8724.381.02%3,099
Oct 13, 202524.6524.6524.6224.6224.140.91%946
Oct 10, 202525.0525.0524.4024.4023.92-1.93%2,171
Oct 9, 202524.9024.9024.8724.8824.39-0.35%1,128
Oct 8, 202525.0725.0724.9724.9724.48-0.34%629
Oct 7, 202525.1225.1225.0225.0524.560.10%2,300
Oct 6, 202525.2625.2624.8925.0324.54-4,452
Oct 3, 202524.9825.0324.9825.0324.540.68%760
Oct 2, 202524.8724.8724.8024.8624.37-0.09%1,433
Oct 1, 202524.9324.9924.8824.8824.39-1.94%2,778
Sep 30, 202525.4425.4825.2425.3724.54-0.24%2,482
Sep 29, 202525.4725.4725.3625.4324.600.36%2,283
Sep 26, 202525.2325.3925.2325.3424.510.62%2,264
Sep 25, 202525.3125.3125.1825.1824.36-0.19%785
Sep 24, 202525.2525.2625.2325.2324.41-0.14%1,244
Sep 23, 202525.3825.3825.2225.2724.44-0.36%615
Sep 22, 202525.0625.3625.0625.3624.53-0.13%1,578
Sep 19, 202525.3125.3925.3025.3924.560.31%2,260
Sep 18, 202525.3725.3725.3125.3124.490.08%1,860
Sep 17, 202525.2425.3125.2225.2924.470.60%2,120
Sep 16, 202525.0725.1625.0525.1424.32-0.07%621
Sep 15, 202525.1825.1825.1625.1624.34-0.15%998
Sep 12, 202525.2125.2425.2025.2024.38-0.05%1,415
Sep 11, 202525.2125.2125.2125.2124.390.99%578
Sep 10, 202524.9824.9824.9324.9624.15-0.22%1,652
Sep 9, 202525.0225.0425.0025.0224.200.30%2,430
Sep 8, 202524.8524.9424.8524.9424.130.17%1,681
Sep 5, 202524.8824.9024.8824.9024.09-0.92%579
Sep 4, 202525.1325.1325.1325.1324.310.55%633
Sep 3, 202524.9524.9924.9424.9924.180.04%1,093
Sep 2, 202525.1925.1924.8824.9824.17-1.63%2,455
Aug 29, 202525.4025.4025.4025.4024.260.12%58
Aug 28, 202525.3725.3725.3525.3724.230.14%1,163
Aug 27, 202525.4525.4525.3325.3324.200.19%1,030
Aug 26, 202525.2825.2825.2825.2824.150.37%381
Aug 25, 202525.1925.2025.1825.1924.07-0.22%808
Aug 22, 202525.2525.2525.2525.2524.121.16%63
Aug 21, 202524.9924.9924.9624.9623.84-0.32%489
Aug 20, 202525.0425.0425.0425.0423.920.54%63
Aug 19, 202524.9024.9024.9024.9023.79-0.05%44
Aug 18, 202524.9124.9124.9124.9123.800.28%105
Aug 15, 202524.9224.9224.8524.8523.74-0.71%236
Aug 14, 202525.0125.0225.0125.0223.900.28%169
Aug 13, 202524.7424.9524.7424.9523.840.63%563
Aug 12, 202524.7324.8224.7224.8023.691.24%606
Aug 11, 202524.6124.6124.4924.4923.40-0.06%1,015
Aug 8, 202524.5124.5124.5124.5123.410.97%11
Aug 7, 202524.2724.2724.2724.2723.19-1.17%45
Aug 6, 202524.5624.5624.5624.5623.460.47%43
Aug 5, 202524.6124.6124.4524.4523.35-0.33%223
Aug 4, 202524.5324.5324.5324.5323.430.95%19
Aug 1, 202524.3224.3224.3024.3023.21-1.60%861
Jul 31, 202524.8824.8824.6924.6923.59-0.52%210