Skip to main content
State Street Financial Select Sector SPDR Premium Income ETF (XLFI)
NYSEARCA: XLFI · Real-Time Price · USD
23.02
+0.04 (0.18%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XLFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.1023.1223.0123.0223.020.19%4,131
Apr 27, 202622.8723.0022.8722.9822.980.62%5,101
Apr 24, 202622.8522.8822.7922.8422.84-0.44%3,607
Apr 23, 202622.9923.0522.8122.9422.94-0.59%7,093
Apr 22, 202623.1123.1723.0523.0723.07-0.16%2,583
Apr 21, 202623.3123.3123.1123.1123.11-0.38%8,475
Apr 20, 202623.1623.2723.1123.2023.200.10%3,678
Apr 17, 202623.1823.2523.1323.1723.170.49%4,682
Apr 16, 202622.8323.0722.8323.0623.060.01%1,839
Apr 15, 202622.9523.0822.9523.0623.060.31%5,030
Apr 14, 202622.9223.0022.9022.9922.980.44%3,978
Apr 13, 202622.7822.9422.7722.8822.880.81%7,079
Apr 10, 202622.7522.7822.7022.7022.70-0.47%5,181
Apr 9, 202622.6622.8722.6622.8122.810.25%6,334
Apr 8, 202622.8722.8722.5722.7522.751.70%4,838
Apr 7, 202622.2622.3922.2322.3722.370.03%5,143
Apr 6, 202622.3722.4122.3222.3622.360.44%2,526
Apr 2, 202622.1422.3122.1422.2722.270.37%3,537
Apr 1, 202622.3522.3522.1422.1822.18-1.23%8,000
Mar 31, 202622.3522.5122.2522.4622.121.68%6,420
Mar 30, 202622.0322.2022.0222.0921.761.31%20,268
Mar 27, 202622.0422.1121.8021.8021.47-2.36%10,576
Mar 26, 202622.4622.5022.3322.3321.99-0.65%2,812
Mar 25, 202622.5222.5922.4722.4722.140.35%3,128
Mar 24, 202622.2622.5122.2622.4022.06-0.09%4,120
Mar 23, 202622.3722.5822.3422.4222.080.80%28,520
Mar 20, 202622.2322.3222.1822.2421.910.04%5,233
Mar 19, 202622.1922.2322.0922.2321.900.05%5,825
Mar 18, 202622.4122.4122.2022.2221.89-1.13%5,619
Mar 17, 202622.6022.7122.4822.4822.140.52%1,368
Mar 16, 202622.4622.5522.3122.3622.020.84%5,148
Mar 13, 202622.3822.4022.1522.1721.840.12%3,565
Mar 12, 202622.2022.2722.1522.1521.81-1.53%9,723
Mar 11, 202622.4722.5322.3922.4922.15-0.90%3,391
Mar 10, 202622.8122.9722.5822.6922.35-0.49%4,620
Mar 9, 202622.4722.8222.3322.8122.47-0.37%3,723
Mar 6, 202622.8222.8922.5622.8922.55-1.33%5,106
Mar 5, 202623.2223.2223.0723.2022.85-0.53%1,463
Mar 4, 202623.1723.3323.1723.3222.980.83%1,492
Mar 3, 202622.8423.2122.7223.1322.79-0.34%3,325
Mar 2, 202622.9523.3022.9523.2122.86-1.13%4,623
Feb 27, 202623.5723.5723.3723.4822.86-1.85%2,894
Feb 26, 202623.9123.9223.7323.9223.290.97%6,278
Feb 25, 202623.4923.7023.4723.6923.061.50%6,132
Feb 24, 202623.1223.3723.1023.3422.720.47%1,973
Feb 23, 202623.7923.7923.2023.2322.62-2.76%8,336
Feb 20, 202623.6623.8923.6623.8923.260.75%4,343
Feb 19, 202623.6623.7523.6123.7123.09-0.78%12,527
Feb 18, 202623.8823.9323.8623.9023.270.85%4,734
Feb 17, 202623.4823.7223.4823.7023.071.01%2,064
Feb 13, 202623.3223.5323.3223.4622.84-0.12%2,126
Feb 12, 202624.0424.0423.3923.4922.87-1.99%2,259
Feb 11, 202624.1124.1123.9323.9723.33-1.33%9,876
Feb 10, 202624.2524.5324.1324.2923.65-0.54%6,956
Feb 9, 202624.4924.5424.4224.4223.78-0.48%3,574
Feb 6, 202624.4524.5424.4224.5423.891.74%7,313
Feb 5, 202624.1524.2324.1224.1223.48-1.09%4,833
Feb 4, 202624.2024.4724.2024.3923.740.56%9,116
Feb 3, 202624.3024.4724.1624.2523.61-0.82%8,079
Feb 2, 202624.3024.4524.2724.4523.800.28%1,912
Jan 30, 202624.4024.4024.2424.3823.56-0.20%2,937
Jan 29, 202624.2224.4324.2224.4323.610.92%8,500
Jan 28, 202624.0524.2124.0524.2123.39-0.05%2,909
Jan 27, 202624.1824.2324.1624.2223.41-0.70%8,546
Jan 26, 202624.3724.3924.3024.3923.570.74%4,854
Jan 23, 202624.3524.3524.1624.2123.40-1.22%6,083
Jan 22, 202624.5324.5524.5124.5123.690.55%4,290
Jan 21, 202624.4724.4724.3024.3823.560.57%16,417
Jan 20, 202624.6424.6424.2224.2423.42-1.89%6,227
Jan 16, 202624.7024.7824.7024.7123.870.14%2,582
Jan 15, 202624.6824.7724.6724.6723.840.31%7,802
Jan 14, 202624.5024.5924.4124.5923.77-0.23%8,108
Jan 13, 202625.1925.1924.6124.6523.82-1.56%6,951
Jan 12, 202624.9725.0424.9525.0424.20-0.48%25,916
Jan 9, 202625.1325.1925.1225.1624.310.10%8,161
Jan 8, 202625.1225.1725.1225.1324.290.32%2,027
Jan 7, 202625.2725.2725.0525.0624.21-0.66%3,986
Jan 6, 202625.1525.2325.1525.2224.370.24%5,389
Jan 5, 202624.8525.2124.8525.1624.311.35%2,576
Jan 2, 202624.7824.8424.7424.8323.990.10%3,927
Dec 31, 202524.8924.8924.8024.8023.97-0.48%1,971
Dec 30, 202524.9525.0124.9024.9224.08-0.34%9,001
Dec 29, 202525.0625.0624.9825.0124.16-1.10%2,276
Dec 26, 202525.2925.3025.2725.2824.200.10%4,589
Dec 24, 202525.2325.3225.2325.2624.180.29%1,172
Dec 23, 202525.1925.2125.1925.1924.110.19%3,415
Dec 22, 202525.0425.1625.0125.1424.060.85%5,214
Dec 19, 202524.8524.9424.8524.9323.860.63%1,530
Dec 18, 202524.9024.9224.7524.7723.71-0.12%2,723
Dec 17, 202524.8024.8324.7924.8123.74-0.02%2,364
Dec 16, 202524.7824.8224.7824.8123.750.01%5,803
Dec 15, 202524.8124.8824.8024.8123.740.03%4,155
Dec 12, 202524.7724.8124.7724.8023.740.04%4,839
Dec 11, 202524.7424.7924.7424.7923.730.53%4,324
Dec 10, 202524.5824.6624.5824.6623.600.39%1,452
Dec 9, 202524.6224.6524.5624.5623.51-0.09%11,556
Dec 8, 202524.4724.6024.4724.5923.53-0.13%1,477
Dec 5, 202524.6524.6524.6124.6223.560.13%3,154
Dec 4, 202524.6024.6424.5824.5923.53-0.01%3,190
Dec 3, 202524.4824.5924.4824.5923.530.61%2,034