Skip to main content
State Street Consumer Staples Select Sector SPDR Premium Income ETF (XLSI)
NYSEARCA: XLSI · Real-Time Price · USD
23.46
+0.14 (0.60%)
At close: Apr 28, 2026, 4:00 PM EDT
23.45
-0.01 (-0.04%)
After-hours: Apr 28, 2026, 8:00 PM EDT

XLSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.4523.5223.4523.4623.460.62%6,527
Apr 27, 202623.5023.5123.3223.3223.32-0.52%6,338
Apr 24, 202623.4723.5223.4023.4423.44-0.03%5,484
Apr 23, 202623.4523.4723.4223.4523.440.78%1,842
Apr 22, 202623.3223.3423.2323.2623.260.27%3,336
Apr 21, 202623.4523.4523.2023.2023.20-0.35%4,959
Apr 20, 202623.3923.3923.2723.2823.28-0.17%4,796
Apr 17, 202623.1023.3223.0723.3223.320.89%2,820
Apr 16, 202623.0423.1223.0423.1223.120.31%2,794
Apr 15, 202623.0923.0922.8723.0523.05-0.51%2,874
Apr 14, 202623.2023.2323.0023.1623.16-0.11%6,449
Apr 13, 202623.2923.3123.0923.1923.19-0.87%3,119
Apr 10, 202623.7423.7423.3623.3923.39-1.21%6,018
Apr 9, 202623.4223.7223.4223.6823.680.80%2,401
Apr 8, 202623.0523.4923.0523.4923.491.76%1,684
Apr 7, 202623.6123.6123.0823.0823.08-1.53%4,854
Apr 6, 202623.1523.4423.1523.4423.440.89%4,001
Apr 2, 202623.1323.2323.0623.2323.230.38%2,273
Apr 1, 202623.2323.2323.0323.1523.15-1.59%12,857
Mar 31, 202623.5523.6023.3823.5223.200.20%26,702
Mar 30, 202623.4823.5923.4223.4823.150.17%4,658
Mar 27, 202623.4823.5723.4423.4423.110.62%3,782
Mar 26, 202623.4723.5223.2923.2922.97-0.41%4,196
Mar 25, 202623.5923.5923.3123.3923.060.50%1,997
Mar 24, 202623.2223.4623.2223.2722.95-0.21%3,178
Mar 23, 202623.4023.4923.2823.3223.000.42%40,210
Mar 20, 202623.3223.3223.2223.2222.90-0.70%866
Mar 19, 202623.4223.4623.3823.3823.06-0.49%2,492
Mar 18, 202623.8023.8023.5023.5023.17-2.49%6,599
Mar 17, 202624.2424.3524.1024.1023.77-0.36%2,376
Mar 16, 202624.0624.3024.0624.1923.850.34%2,875
Mar 13, 202624.0724.1824.0724.1123.770.56%2,917
Mar 12, 202624.1624.1623.9723.9723.64-0.43%1,860
Mar 11, 202624.0824.1224.0824.0823.74-1.25%1,496
Mar 10, 202624.3124.5724.2324.3824.04-0.25%9,238
Mar 9, 202624.0924.4424.0924.4424.100.29%4,255
Mar 6, 202624.3324.3924.3324.3724.030.33%3,934
Mar 5, 202624.4624.4624.2924.2923.95-1.78%2,950
Mar 4, 202624.7024.7524.6924.7324.39-0.40%1,879
Mar 3, 202624.8924.9124.7824.8324.49-0.81%2,328
Mar 2, 202625.1625.1625.0325.0324.69-1.84%5,162
Feb 27, 202625.4725.5125.4625.5024.860.22%1,306
Feb 26, 202625.5025.5025.3725.4524.800.42%19,967
Feb 25, 202625.3325.3725.3325.3424.70-0.42%4,429
Feb 24, 202625.2625.4525.2625.4524.800.60%1,244
Feb 23, 202625.2725.3425.2625.3024.660.78%2,460
Feb 20, 202624.9925.1024.9925.1024.460.24%2,838
Feb 19, 202625.0825.1625.0325.0424.40-0.22%7,043
Feb 18, 202625.0725.1925.0625.0924.46-0.06%14,160
Feb 17, 202625.3025.3125.0025.1124.47-0.61%9,325
Feb 13, 202625.2025.3725.2025.2624.620.08%3,479
Feb 12, 202625.2525.3125.2225.2424.600.05%6,064
Feb 11, 202624.9725.2424.9625.2324.591.14%3,848
Feb 10, 202624.9224.9824.9224.9524.31-0.03%1,076
Feb 9, 202624.8925.0124.8624.9524.32-0.03%13,434
Feb 6, 202624.9425.0024.9424.9624.330.34%4,462
Feb 5, 202624.9124.9224.8624.8824.25-0.10%3,955
Feb 4, 202624.9024.9724.8824.9024.270.10%8,440
Feb 3, 202624.8524.9324.8324.8824.250.52%8,076
Feb 2, 202624.9124.9124.6324.7524.12-0.24%7,226
Jan 30, 202624.5824.8124.5824.8124.000.99%6,221
Jan 29, 202624.5224.6224.5124.5723.77-0.17%2,537
Jan 28, 202624.7124.7124.5524.6123.81-0.61%2,408
Jan 27, 202624.7124.7624.6524.7623.950.32%5,600
Jan 26, 202624.7024.7524.6324.6823.88-0.04%6,360
Jan 23, 202624.6324.6924.6324.6923.890.46%1,577
Jan 22, 202624.6024.6024.5524.5723.78-0.13%5,529
Jan 21, 202624.5024.6224.5024.6023.810.20%2,810
Jan 20, 202624.4724.5824.4724.5523.760.16%4,879
Jan 16, 202624.6024.6024.4424.5223.72-0.28%945
Jan 15, 202624.5224.6124.5224.5823.790.20%3,111
Jan 14, 202624.5124.5524.5124.5323.740.28%1,481
Jan 13, 202624.3724.4724.3724.4723.670.74%1,253
Jan 12, 202624.0724.2924.0724.2923.501.09%2,434
Jan 9, 202623.8624.0323.8624.0223.240.98%4,006
Jan 8, 202623.7923.7923.7923.7923.022.31%185
Jan 7, 202623.3623.3623.2523.2522.50-1.12%555
Jan 6, 202623.5223.5223.5223.5222.750.21%549
Jan 5, 202623.5223.5223.3923.4722.71-0.41%789
Jan 2, 202623.5723.6323.5623.5622.80-0.22%1,347
Dec 31, 202523.6223.6923.6223.6222.85-0.43%1,928
Dec 30, 202523.7323.7323.7223.7222.95-0.05%914
Dec 29, 202523.6423.7623.6423.7322.96-1.31%1,883
Dec 26, 202524.1024.1024.0124.0522.960.16%3,207
Dec 24, 202524.0024.0123.9724.0122.920.76%368
Dec 23, 202523.8423.9023.8323.8322.75-0.40%2,758
Dec 22, 202523.9924.0023.8723.9222.84-0.31%3,003
Dec 19, 202524.0624.0924.0024.0022.91-0.44%1,714
Dec 18, 202524.1924.2324.1024.1023.01-0.43%2,265
Dec 17, 202524.2224.2424.1624.2123.110.19%3,104
Dec 16, 202524.1224.2124.1224.1623.07-0.19%1,437
Dec 15, 202524.2024.2324.1524.2123.110.22%2,173
Dec 12, 202524.1524.1524.1524.1523.060.61%341
Dec 11, 202524.0224.0424.0124.0122.920.56%951
Dec 10, 202523.9023.9023.8723.8722.790.24%1,062
Dec 9, 202523.8023.8223.7823.8222.740.21%802
Dec 8, 202523.9423.9423.7723.7722.69-0.50%2,040
Dec 5, 202523.6823.9823.6823.8922.810.06%1,892
Dec 4, 202523.7823.8723.7823.8722.79-0.26%320
Dec 3, 202523.9224.0023.9123.9422.850.03%2,081