Skip to main content
State Street Consumer Discretionary Select Sector SPDR Premium Income ETF (XLYI)
NYSEARCA: XLYI · Real-Time Price · USD
23.05
-0.43 (-1.81%)
Mar 9, 2026, 11:49 AM EDT - Market open

XLYI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.9422.9422.7922.79--2.92%876
Mar 6, 202623.3323.5423.3323.4823.48-1.62%1,663
Mar 5, 202623.9623.9623.7123.8623.860.10%1,076
Mar 4, 202623.8423.8423.8423.8423.841.70%559
Mar 3, 202623.2323.4423.1223.4423.44-0.93%3,801
Mar 2, 202623.5623.7123.5423.6623.66-1.80%5,795
Feb 27, 202624.0624.0924.0624.0923.91-0.24%665
Feb 26, 202624.2124.2124.1524.1523.970.09%727
Feb 25, 202624.1724.1724.0424.1323.940.38%5,304
Feb 24, 202624.0224.0423.9924.0423.851.54%1,230
Feb 23, 202623.7523.7523.5323.6723.49-1.89%2,907
Feb 20, 202624.0024.1324.0024.1323.950.93%1,309
Feb 19, 202623.9423.9423.9123.9123.73-0.73%483
Feb 18, 202624.0024.1224.0024.0823.901.02%4,480
Feb 17, 202623.8523.8523.6623.8423.66-0.07%1,597
Feb 13, 202623.8324.0223.8323.8623.670.03%2,060
Feb 12, 202624.1824.1823.8523.8523.67-1.43%751
Feb 11, 202624.2624.2624.1424.2024.01-0.48%4,548
Feb 10, 202624.4624.4624.3124.3124.120.67%4,377
Feb 9, 202623.9824.2023.9824.1523.97-0.30%1,798
Feb 6, 202623.7424.2223.6824.2224.040.46%2,566
Feb 5, 202624.2124.2124.1124.1123.93-1.90%1,652
Feb 4, 202624.7024.7224.4624.5824.39-0.55%4,462
Feb 3, 202624.9124.9124.6224.7224.53-0.91%7,952
Feb 2, 202624.9524.9724.9424.9424.75-0.46%1,940
Jan 30, 202625.1025.1025.0625.0624.57-0.10%3,786
Jan 29, 202625.0825.0825.0825.0824.59-0.31%196
Jan 28, 202625.1625.1925.1425.1624.67-0.46%850
Jan 27, 202625.2825.2825.2825.2824.780.24%91
Jan 26, 202625.2725.2725.2225.2224.73-0.41%1,004
Jan 23, 202625.3025.3225.2725.3224.830.29%2,506
Jan 22, 202625.1825.2425.1825.2424.750.88%206
Jan 21, 202624.6825.0324.6825.0224.541.60%1,041
Jan 20, 202624.7924.7924.6024.6324.15-2.08%3,230
Jan 16, 202625.2125.2125.0825.1524.66-0.13%2,295
Jan 15, 202625.1925.1925.1925.1924.700.21%447
Jan 14, 202625.0625.1325.0625.1324.64-1.26%380
Jan 13, 202625.4125.4525.3525.4524.960.06%864
Jan 12, 202625.4425.4425.4425.4424.94-205
Jan 9, 202625.3325.4525.3325.4424.951.11%2,949
Jan 8, 202625.1625.1625.1625.1624.671.21%69
Jan 7, 202624.8624.8624.8624.8624.38-0.11%67
Jan 6, 202624.8924.8924.8924.8924.400.68%269
Jan 5, 202624.7224.7224.7224.7224.241.63%414
Jan 2, 202624.3124.3724.3124.3223.85-0.90%4,817
Dec 31, 202524.6324.6324.5524.5524.07-0.76%1,439
Dec 30, 202524.7724.7724.7324.7324.25-0.25%977
Dec 29, 202524.8324.8324.8024.8024.31-2.52%777
Dec 26, 202525.4325.4625.4225.4424.50-0.18%719
Dec 24, 202525.4625.4825.4625.4824.540.30%300
Dec 23, 202525.4025.4025.4025.4024.470.04%180
Dec 22, 202525.3425.4425.3425.4024.460.55%531
Dec 19, 202525.2725.3225.2625.2624.33-0.31%768
Dec 18, 202525.3325.4425.3025.3324.401.15%1,307
Dec 17, 202525.0625.0625.0525.0524.12-0.06%651
Dec 16, 202525.0125.0725.0125.0624.140.06%1,543
Dec 15, 202525.0325.0525.0125.0524.120.14%725
Dec 12, 202525.0125.0125.0125.0124.090.10%39
Dec 11, 202524.9824.9824.9824.9824.060.14%267
Dec 10, 202524.8524.9524.8524.9524.030.67%2,836
Dec 9, 202524.7824.7824.7824.7823.870.03%132
Dec 8, 202524.7624.7824.7624.7823.86-0.44%597
Dec 5, 202525.0025.1424.8524.8923.970.30%2,196
Dec 4, 202524.8124.8124.7924.8123.90-0.02%738
Dec 3, 202524.7724.8224.7724.8223.900.49%316
Dec 2, 202524.6424.7224.6224.7023.790.06%2,485
Dec 1, 202524.6524.7524.6524.6823.77-0.80%2,267
Nov 28, 202524.8824.8824.8824.8823.750.34%183
Nov 26, 202524.7224.8324.7224.8023.670.39%1,113
Nov 25, 202524.4424.7024.4424.7023.581.41%1,346
Nov 24, 202524.1224.4024.1224.3623.251.37%2,341
Nov 21, 202523.8324.0323.7624.0322.941.62%1,404
Nov 20, 202524.2224.2223.6523.6522.58-1.42%2,554
Nov 19, 202523.8823.9923.8723.9922.90-0.11%5,145
Nov 18, 202524.1124.1123.9524.0122.93-1.71%702
Nov 17, 202524.6024.7524.4324.4323.32-0.89%1,811
Nov 14, 202524.6524.7424.6324.6523.53-0.39%2,237
Nov 13, 202525.1925.2124.7524.7523.63-2.27%819
Nov 12, 202525.4025.4025.3225.3224.18-0.59%466
Nov 11, 202525.3225.4725.3225.4724.320.33%966
Nov 10, 202525.2825.3925.2825.3924.241.23%1,695
Nov 7, 202524.9025.0824.9025.0823.950.16%469
Nov 6, 202525.0425.0425.0425.0423.91-1.72%89
Nov 5, 202525.2525.5125.2525.4824.320.92%1,728
Nov 4, 202525.4325.4325.2525.2524.10-1.05%1,067
Nov 3, 202525.5125.5125.5125.5124.36-0.59%175
Oct 31, 202525.6225.6825.6225.6624.201.98%523
Oct 30, 202525.3825.3825.1725.1723.73-1.50%902
Oct 29, 202525.5025.5525.5025.5524.09-0.56%274
Oct 28, 202525.7425.7425.6925.6924.23-0.13%790
Oct 27, 202525.7725.7825.7325.7324.261.02%2,021
Oct 24, 202525.4725.4725.4725.4724.02-0.11%261
Oct 23, 202525.1625.4925.1625.4924.040.62%570
Oct 22, 202525.3525.3525.3425.3423.89-0.68%408
Oct 21, 202525.5225.5525.5125.5124.060.91%691
Oct 20, 202525.1425.2825.1425.2823.841.04%3,770
Oct 17, 202524.8925.0224.8925.0223.590.69%456
Oct 16, 202525.1125.1124.8524.8523.43-0.83%993
Oct 15, 202525.2025.2025.0625.0623.630.08%213
Oct 14, 202524.6925.1624.6925.0423.610.17%695