Skip to main content
State Street Consumer Staples Select Sector SPDR Premium Income ETF (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
24.31
-0.06 (-0.24%)
Mar 9, 2026, 12:01 PM EDT - Market open

XLSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.0924.2724.0924.22--0.62%1,812
Mar 6, 202624.3324.3924.3324.3724.370.33%1,286
Mar 5, 202624.4624.4624.2924.2924.29-1.78%2,940
Mar 4, 202624.7024.7524.6924.7324.73-0.40%1,879
Mar 3, 202624.8924.9124.7824.8324.83-0.81%2,328
Mar 2, 202625.1625.1625.0325.0325.03-1.84%5,162
Feb 27, 202625.4725.5125.4625.5025.200.22%1,306
Feb 26, 202625.5025.5025.3725.4525.150.42%19,967
Feb 25, 202625.3325.3725.3325.3425.05-0.42%4,429
Feb 24, 202625.2625.4525.2625.4525.150.60%1,244
Feb 23, 202625.2725.3425.2625.3025.000.78%2,460
Feb 20, 202624.9925.1024.9925.1024.810.24%2,838
Feb 19, 202625.0825.1625.0325.0424.75-0.22%7,043
Feb 18, 202625.0725.1925.0625.0924.80-0.06%14,160
Feb 17, 202625.3025.3125.0025.1124.82-0.61%9,325
Feb 13, 202625.2025.3725.2025.2624.970.08%3,479
Feb 12, 202625.2525.3125.2225.2424.950.05%6,064
Feb 11, 202624.9725.2424.9625.2324.941.14%3,848
Feb 10, 202624.9224.9824.9224.9524.65-0.03%1,076
Feb 9, 202624.8925.0124.8624.9524.66-0.03%13,434
Feb 6, 202624.9425.0024.9424.9624.670.34%4,462
Feb 5, 202624.9124.9224.8624.8824.59-0.10%3,955
Feb 4, 202624.9024.9724.8824.9024.610.10%8,440
Feb 3, 202624.8524.9324.8324.8824.590.52%8,076
Feb 2, 202624.9124.9124.6324.7524.46-0.24%7,226
Jan 30, 202624.5824.8124.5824.8124.340.99%6,221
Jan 29, 202624.5224.6224.5124.5724.10-0.17%2,537
Jan 28, 202624.7124.7124.5524.6124.14-0.61%2,408
Jan 27, 202624.7124.7624.6524.7624.290.32%5,600
Jan 26, 202624.7024.7524.6324.6824.21-0.04%6,360
Jan 23, 202624.6324.6924.6324.6924.220.46%1,577
Jan 22, 202624.6024.6024.5524.5724.11-0.13%5,529
Jan 21, 202624.5024.6224.5024.6024.140.20%2,810
Jan 20, 202624.4724.5824.4724.5524.090.16%4,879
Jan 16, 202624.6024.6024.4424.5224.05-0.28%945
Jan 15, 202624.5224.6124.5224.5824.120.20%3,111
Jan 14, 202624.5124.5524.5124.5324.070.28%1,481
Jan 13, 202624.3724.4724.3724.4724.000.74%1,253
Jan 12, 202624.0724.2924.0724.2923.831.09%2,434
Jan 9, 202623.8624.0323.8624.0223.570.98%4,006
Jan 8, 202623.7923.7923.7923.7923.342.31%185
Jan 7, 202623.3623.3623.2523.2522.81-1.12%555
Jan 6, 202623.5223.5223.5223.5223.070.21%549
Jan 5, 202623.5223.5223.3923.4723.03-0.41%789
Jan 2, 202623.5723.6323.5623.5623.12-0.22%1,347
Dec 31, 202523.6223.6923.6223.6223.17-0.43%1,928
Dec 30, 202523.7323.7323.7223.7223.27-0.05%914
Dec 29, 202523.6423.7623.6423.7323.28-1.31%1,883
Dec 26, 202524.1024.1024.0124.0523.280.16%3,207
Dec 24, 202524.0024.0123.9724.0123.240.76%368
Dec 23, 202523.8423.9023.8323.8323.07-0.40%2,758
Dec 22, 202523.9924.0023.8723.9223.16-0.31%3,003
Dec 19, 202524.0624.0924.0024.0023.23-0.44%1,714
Dec 18, 202524.1924.2324.1024.1023.33-0.43%2,265
Dec 17, 202524.2224.2424.1624.2123.440.19%3,104
Dec 16, 202524.1224.2124.1224.1623.39-0.19%1,437
Dec 15, 202524.2024.2324.1524.2123.440.22%2,173
Dec 12, 202524.1524.1524.1524.1523.380.61%341
Dec 11, 202524.0224.0424.0124.0123.240.56%951
Dec 10, 202523.9023.9023.8723.8723.110.24%1,062
Dec 9, 202523.8023.8223.7823.8223.060.21%802
Dec 8, 202523.9423.9423.7723.7723.01-0.50%2,040
Dec 5, 202523.6823.9823.6823.8923.130.06%1,892
Dec 4, 202523.7823.8723.7823.8723.11-0.26%320
Dec 3, 202523.9224.0023.9123.9423.170.03%2,081
Dec 2, 202523.8423.9323.8123.9323.17-0.12%2,266
Dec 1, 202524.0224.0223.9423.9623.20-0.70%4,537
Nov 28, 202524.1024.1524.0824.1323.220.31%4,779
Nov 26, 202524.0924.0924.0524.0523.140.66%1,299
Nov 25, 202523.7623.9223.7623.9022.990.94%11,922
Nov 24, 202523.7423.7423.6623.6722.78-0.39%2,414
Nov 21, 202523.6423.8423.6423.7722.870.78%2,877
Nov 20, 202523.6223.6523.5823.5822.690.46%3,332
Nov 19, 202523.6123.6123.4123.4822.59-0.81%2,867
Nov 18, 202523.6723.7223.6323.6722.770.47%2,978
Nov 17, 202523.7223.7423.5623.5622.67-0.54%6,656
Nov 14, 202523.6423.6823.6423.6822.79-0.10%1,225
Nov 13, 202523.7723.7723.7123.7122.810.07%1,517
Nov 12, 202523.7123.8123.6923.6922.79-0.25%1,540
Nov 11, 202523.5523.7723.5523.7522.851.37%1,566
Nov 10, 202523.3723.4523.3723.4322.54-0.31%586
Nov 7, 202523.3823.5223.3823.5022.621.38%7,047
Nov 6, 202523.2523.2523.1123.1822.31-0.44%2,433
Nov 5, 202523.2923.3123.2923.2922.41-0.03%875
Nov 4, 202523.2223.3023.2023.2922.410.34%2,078
Nov 3, 202523.4223.4223.2123.2122.34-1.67%703
Oct 31, 202523.5423.6123.5023.6122.51-0.27%3,021
Oct 30, 202523.7423.7423.6723.6722.57-431
Oct 29, 202523.9723.9723.6723.6722.57-2.21%3,581
Oct 28, 202524.3324.3724.2124.2123.08-0.78%1,616
Oct 27, 202524.3324.4024.3024.4023.260.20%5,290
Oct 24, 202524.4424.4424.3524.3523.21-0.27%3,843
Oct 23, 202524.4224.4224.4224.4223.28-0.19%167
Oct 22, 202524.4624.4624.4624.4623.320.25%220
Oct 21, 202524.3624.4024.3624.4023.26-0.22%1,153
Oct 20, 202524.4324.4624.4324.4623.310.10%432
Oct 17, 202524.3424.4324.3424.4323.291.13%502
Oct 16, 202524.4024.4024.1624.1623.03-0.61%1,274
Oct 15, 202524.3424.4324.3024.3123.170.11%1,086
Oct 14, 202524.0224.2824.0224.2823.141.63%2,948