Skip to main content
Consumer Staples Select Sector SPDR Premium Income Fund (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
23.89
+0.01 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
23.89
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

XLSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6823.9823.6823.93-0.23%1,871
Dec 4, 202523.7823.8723.7823.8723.87-0.26%320
Dec 3, 202523.9224.0023.9123.9423.940.03%2,081
Dec 2, 202523.8423.9323.8123.9323.93-0.12%2,266
Dec 1, 202524.0224.0223.9423.9623.96-0.70%4,537
Nov 28, 202524.1024.1524.0824.1323.980.31%4,779
Nov 26, 202524.0924.0924.0524.0523.900.66%1,299
Nov 25, 202523.7623.9223.7623.9023.750.94%11,922
Nov 24, 202523.7423.7423.6623.6723.53-0.39%2,414
Nov 21, 202523.6423.8423.6423.7723.620.78%2,877
Nov 20, 202523.6223.6523.5823.5823.440.46%3,332
Nov 19, 202523.6123.6123.4123.4823.33-0.81%2,867
Nov 18, 202523.6723.7223.6323.6723.520.47%2,978
Nov 17, 202523.7223.7423.5623.5623.41-0.54%6,656
Nov 14, 202523.6423.6823.6423.6823.54-0.10%1,225
Nov 13, 202523.7723.7723.7123.7123.560.07%1,517
Nov 12, 202523.7123.8123.6923.6923.54-0.25%1,540
Nov 11, 202523.5523.7723.5523.7523.601.37%1,566
Nov 10, 202523.3723.4523.3723.4323.29-0.31%586
Nov 7, 202523.3823.5223.3823.5023.361.38%7,047
Nov 6, 202523.2523.2523.1123.1823.04-0.44%2,433
Nov 5, 202523.2923.3123.2923.2923.14-0.03%875
Nov 4, 202523.2223.3023.2023.2923.150.34%2,078
Nov 3, 202523.4223.4223.2123.2123.07-1.67%703
Oct 31, 202523.5423.6123.5023.6123.25-0.27%3,021
Oct 30, 202523.7423.7423.6723.6723.31-431
Oct 29, 202523.9723.9723.6723.6723.31-2.21%3,581
Oct 28, 202524.3324.3724.2124.2123.83-0.78%1,616
Oct 27, 202524.3324.4024.3024.4024.020.20%5,290
Oct 24, 202524.4424.4424.3524.3523.98-0.27%3,843
Oct 23, 202524.4224.4224.4224.4224.04-0.19%167
Oct 22, 202524.4624.4624.4624.4624.090.25%220
Oct 21, 202524.3624.4024.3624.4024.03-0.22%1,153
Oct 20, 202524.4324.4624.4324.4624.080.10%432
Oct 17, 202524.3424.4324.3424.4324.051.13%502
Oct 16, 202524.4024.4024.1624.1623.79-0.61%1,274
Oct 15, 202524.3424.4324.3024.3123.930.11%1,086
Oct 14, 202524.0224.2824.0224.2823.911.63%2,948
Oct 13, 202523.8923.8923.8823.8923.52-0.40%881
Oct 10, 202523.9923.9923.9923.9923.620.15%507
Oct 9, 202523.9523.9523.9523.9523.580.28%127
Oct 8, 202523.8823.9223.8823.8823.51-0.41%4,259
Oct 7, 202523.8623.9823.7223.9823.610.84%2,302
Oct 6, 202523.9723.9723.7823.7823.41-0.68%4,495
Oct 3, 202523.9824.0023.9423.9423.580.10%1,500
Oct 2, 202523.9223.9423.9023.9223.55-0.38%1,042
Oct 1, 202524.0324.0324.0124.0123.64-1.34%587
Sep 30, 202524.2724.3724.2724.3423.680.39%349
Sep 29, 202524.2024.2424.1524.2423.590.20%1,455
Sep 26, 202524.0324.1924.0324.1923.540.21%1,580
Sep 25, 202524.1724.1924.1424.1423.49-0.84%571
Sep 24, 202524.2924.3524.2924.3523.690.25%1,283
Sep 23, 202524.1324.2924.1324.2923.640.36%170
Sep 22, 202524.4024.4024.2024.2023.55-0.99%1,829
Sep 19, 202524.4424.4424.4424.4423.78-0.19%163
Sep 18, 202524.5524.5524.4924.4923.83-0.63%1,850
Sep 17, 202524.7124.7524.6424.6423.980.57%2,317
Sep 16, 202524.5024.5024.5024.5023.850.47%263
Sep 15, 202524.6724.6724.3924.3923.73-1.19%2,821
Sep 12, 202524.6924.7324.6324.6824.02-0.32%2,139
Sep 11, 202524.7224.7624.7224.7624.100.84%998
Sep 10, 202524.4824.5824.4624.5523.90-1.01%2,342
Sep 9, 202524.7224.8024.7124.8024.140.34%1,753
Sep 8, 202524.6624.7224.6224.7224.06-0.37%1,048
Sep 5, 202524.8124.8124.8124.8124.150.28%518
Sep 4, 202524.6824.7924.6824.7424.080.04%2,202
Sep 3, 202524.5824.7324.5824.7324.07-0.08%560
Sep 2, 202524.7324.7524.7324.7524.09-1.35%231
Aug 29, 202525.0825.0925.0125.0924.130.59%540
Aug 28, 202524.9124.9424.9124.9423.99-0.57%181
Aug 27, 202525.0325.0925.0325.0924.130.22%131
Aug 26, 202525.0825.0825.0325.0324.07-0.57%158
Aug 25, 202525.4725.4725.1725.1724.21-1.29%890
Aug 22, 202525.5025.5025.5025.5024.530.12%29
Aug 21, 202525.4725.4725.4725.4724.50-0.50%211
Aug 20, 202525.7425.7425.6025.6024.620.24%970
Aug 19, 202525.5425.5425.5425.5424.560.61%340
Aug 18, 202525.4025.4225.3825.3824.410.10%1,124
Aug 15, 202525.3625.3625.3625.3624.390.04%193
Aug 14, 202525.3525.3525.3525.3524.38-0.59%47
Aug 13, 202525.4025.5025.4025.5024.520.08%580
Aug 12, 202525.4625.4925.4625.4824.500.20%325
Aug 11, 202525.3725.4525.3725.4324.450.02%1,512
Aug 8, 202525.4225.4225.4225.4224.450.26%21
Aug 7, 202525.3525.3525.3525.3524.390.35%12
Aug 6, 202525.2725.2725.2725.2724.301.06%58
Aug 5, 202525.0625.0625.0025.0024.04-0.10%602
Aug 4, 202525.0325.0325.0325.0324.070.50%41
Aug 1, 202524.9324.9324.9024.9023.950.49%105
Jul 31, 202524.7824.7824.7824.7823.83-0.75%1