Skip to main content
Consumer Discretionary Select Sector SPDR Premium Income Fund (XLYI)
NYSEARCA: XLYI · Real-Time Price · USD
24.89
+0.08 (0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed

XLYI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.0025.1424.8524.8924.890.30%2,196
Dec 4, 202524.8124.8124.7924.8124.81-0.02%738
Dec 3, 202524.7724.8224.7724.8224.820.49%316
Dec 2, 202524.6424.7224.6224.7024.700.06%2,485
Dec 1, 202524.6524.7524.6524.6824.68-0.80%2,267
Nov 28, 202524.8824.8824.8824.8824.660.34%183
Nov 26, 202524.7224.8324.7224.8024.580.39%1,113
Nov 25, 202524.4424.7024.4424.7024.481.41%1,346
Nov 24, 202524.1224.4024.1224.3624.141.37%2,341
Nov 21, 202523.8324.0323.7624.0323.821.62%1,404
Nov 20, 202524.2224.2223.6523.6523.44-1.42%2,554
Nov 19, 202523.8823.9923.8723.9923.77-0.11%5,145
Nov 18, 202524.1124.1123.9524.0123.80-1.71%702
Nov 17, 202524.6024.7524.4324.4324.22-0.89%1,811
Nov 14, 202524.6524.7424.6324.6524.43-0.39%2,237
Nov 13, 202525.1925.2124.7524.7524.53-2.27%819
Nov 12, 202525.4025.4025.3225.3225.10-0.59%466
Nov 11, 202525.3225.4725.3225.4725.250.33%966
Nov 10, 202525.2825.3925.2825.3925.161.23%1,695
Nov 7, 202524.9025.0824.9025.0824.860.16%469
Nov 6, 202525.0425.0425.0425.0424.82-1.72%89
Nov 5, 202525.2525.5125.2525.4825.250.92%1,728
Nov 4, 202525.4325.4325.2525.2525.02-1.05%1,067
Nov 3, 202525.5125.5125.5125.5125.29-0.59%175
Oct 31, 202525.6225.6825.6225.6625.131.98%523
Oct 30, 202525.3825.3825.1725.1724.64-1.50%902
Oct 29, 202525.5025.5525.5025.5525.01-0.56%274
Oct 28, 202525.7425.7425.6925.6925.16-0.13%790
Oct 27, 202525.7725.7825.7325.7325.191.02%2,021
Oct 24, 202525.4725.4725.4725.4724.93-0.11%261
Oct 23, 202525.1625.4925.1625.4924.960.62%570
Oct 22, 202525.3525.3525.3425.3424.81-0.68%408
Oct 21, 202525.5225.5525.5125.5124.980.91%691
Oct 20, 202525.1425.2825.1425.2824.751.04%3,770
Oct 17, 202524.8925.0224.8925.0224.500.69%456
Oct 16, 202525.1125.1124.8524.8524.33-0.83%993
Oct 15, 202525.2025.2025.0625.0624.530.08%213
Oct 14, 202524.6925.1624.6925.0424.510.17%695
Oct 13, 202524.7225.0024.7225.0024.472.21%3,650
Oct 10, 202525.1625.1624.4624.4623.94-2.72%294
Oct 9, 202525.0025.1425.0025.1424.61-0.51%559
Oct 8, 202525.1825.2725.1825.2724.740.25%353
Oct 7, 202525.2125.2125.2125.2124.68-1.61%289
Oct 6, 202525.4225.6225.4225.6225.080.91%580
Oct 3, 202525.5925.5925.3125.3924.85-0.58%3,270
Oct 2, 202525.5325.5325.5325.5325.00-0.60%448
Oct 1, 202525.5525.6925.5525.6925.15-0.36%213
Sep 30, 202525.7625.7825.7625.7825.01-0.36%380
Sep 29, 202525.9225.9225.8425.8825.100.43%324
Sep 26, 202525.5025.7625.4225.7625.001.33%795
Sep 25, 202525.4825.4925.4325.4324.67-1.09%486
Sep 24, 202525.6625.7125.6625.7124.940.68%166
Sep 23, 202525.5325.5325.5325.5324.77-0.87%184
Sep 22, 202525.8725.8725.7625.7624.99-0.33%2,052
Sep 19, 202525.9225.9225.8225.8425.070.53%925
Sep 18, 202525.8725.8725.7125.7124.94-0.40%338
Sep 17, 202525.8125.8125.8125.8125.04-975
Sep 16, 202525.7825.8125.7825.8125.040.16%243
Sep 15, 202525.7725.7725.7725.7725.000.08%687
Sep 12, 202525.7725.7725.7525.7524.980.17%1,009
Sep 11, 202525.6025.7025.6025.7024.941.02%219
Sep 10, 202525.5325.5425.4525.4524.69-0.61%3,101
Sep 9, 202525.5525.6125.5525.6024.840.12%1,963
Sep 8, 202525.5725.5725.5725.5724.810.16%536
Sep 5, 202525.5925.5925.5325.5324.770.02%304
Sep 4, 202525.4925.5225.4925.5224.761.17%335
Sep 3, 202525.2325.2325.2325.2324.480.34%425
Sep 2, 202525.1425.1425.1425.1424.39-2.14%146
Aug 29, 202525.6925.6925.6925.6924.50-0.53%-
Aug 28, 202525.8325.8325.8325.8324.630.17%30
Aug 27, 202525.7825.7825.7825.7824.590.07%2
Aug 26, 202525.7725.7725.7725.7724.570.15%5
Aug 25, 202525.7325.7325.7325.7324.530.06%94
Aug 22, 202525.7125.7125.7125.7124.522.11%79
Aug 21, 202525.1825.1825.1825.1824.01-0.46%96
Aug 20, 202525.3025.3025.3025.3024.12-0.55%63
Aug 19, 202525.4425.4425.4425.4424.26-0.13%36
Aug 18, 202525.4725.4725.4725.4724.290.46%26
Aug 15, 202525.3625.3625.3625.3624.18-0.20%16
Aug 14, 202525.4125.4125.4125.4124.22-0.11%14
Aug 13, 202525.2425.4325.2425.4324.250.99%1,761
Aug 12, 202525.1925.1925.1925.1924.011.12%3
Aug 11, 202525.0125.0124.9124.9123.750.18%799
Aug 8, 202524.9424.9424.8624.8623.700.32%527
Aug 7, 202524.8524.8524.7824.7823.63-0.08%108
Aug 6, 202524.8024.8024.8024.8023.651.86%21
Aug 5, 202524.3624.3624.3524.3523.220.16%430
Aug 4, 202524.2624.3124.2624.3123.181.15%115
Aug 1, 202524.0424.0424.0424.0422.92-2.05%12
Jul 31, 202524.5424.5424.5424.5423.40-0.60%32