Skip to main content
State Street Consumer Discretionary Select Sector SPDR Premium Income ETF (XLYI)
NYSEARCA: XLYI · Real-Time Price · USD
23.23
-0.11 (-0.46%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XLYI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.2323.2323.2323.2323.23-0.44%314
Apr 27, 202623.3123.3723.3023.3423.34-0.40%1,372
Apr 24, 202623.4023.4323.4023.4323.430.76%810
Apr 23, 202623.2723.2723.2523.2523.25-0.72%1,042
Apr 22, 202623.4923.5423.4023.4223.420.10%2,538
Apr 21, 202623.6923.6923.4023.4023.40-0.49%1,326
Apr 20, 202623.5423.5423.4523.5123.51-0.21%2,163
Apr 17, 202623.5623.5623.5623.5623.561.41%747
Apr 16, 202623.3023.3023.2423.2423.24-0.36%1,279
Apr 15, 202623.2823.3723.2823.3223.320.32%1,239
Apr 14, 202623.2023.2623.1923.2423.240.95%2,986
Apr 13, 202622.8323.0322.8323.0323.030.72%726
Apr 10, 202622.9022.9022.8622.8622.860.15%605
Apr 9, 202622.5522.8422.5522.8322.831.29%1,218
Apr 8, 202622.7322.7322.5422.5422.542.56%1,121
Apr 7, 202621.9421.9821.8021.9821.97-1.12%1,250
Apr 6, 202622.1422.2322.1422.2322.230.81%650
Apr 2, 202621.9422.0521.9422.0522.05-1.07%919
Apr 1, 202622.2922.2922.2822.2822.28-0.83%498
Mar 31, 202622.2422.4722.1622.4722.132.68%4,377
Mar 30, 202622.1122.1421.8321.8921.55-0.01%1,087
Mar 27, 202622.0822.0821.8721.8921.56-2.55%2,933
Mar 26, 202622.4922.4922.4622.4622.12-1.46%368
Mar 25, 202622.7922.7922.7922.7922.451.12%373
Mar 24, 202622.5022.6622.5022.5422.20-0.68%647
Mar 23, 202622.7522.9022.6822.7022.352.19%17,498
Mar 20, 202622.2522.2522.2122.2121.87-1.72%872
Mar 19, 202622.4922.6022.4522.6022.25-0.51%2,070
Mar 18, 202622.7122.7122.7122.7122.37-2.29%263
Mar 17, 202623.2123.3423.2123.2422.890.83%1,247
Mar 16, 202623.0823.1023.0523.0522.701.19%1,459
Mar 13, 202622.9422.9422.7822.7822.43-0.59%918
Mar 12, 202623.0723.0722.9222.9222.57-2.18%1,577
Mar 11, 202623.5123.5123.4323.4323.07-0.23%825
Mar 10, 202623.5123.5723.4823.4823.12-0.11%643
Mar 9, 202622.9423.5122.7923.5123.150.13%2,111
Mar 6, 202623.3323.5423.3323.4823.12-1.62%1,663
Mar 5, 202623.9623.9623.7123.8623.500.10%1,106
Mar 4, 202623.8423.8423.8423.8423.471.70%559
Mar 3, 202623.2323.4423.1223.4423.08-0.93%3,801
Mar 2, 202623.5623.7123.5423.6623.30-1.80%5,795
Feb 27, 202624.0624.0924.0624.0923.54-0.24%665
Feb 26, 202624.2124.2124.1524.1523.600.09%727
Feb 25, 202624.1724.1724.0424.1323.580.38%5,304
Feb 24, 202624.0224.0423.9924.0423.491.54%1,230
Feb 23, 202623.7523.7523.5323.6723.13-1.89%2,907
Feb 20, 202624.0024.1324.0024.1323.580.93%1,309
Feb 19, 202623.9423.9423.9123.9123.36-0.73%483
Feb 18, 202624.0024.1224.0024.0823.541.02%4,480
Feb 17, 202623.8523.8523.6623.8423.30-0.07%1,597
Feb 13, 202623.8324.0223.8323.8623.310.03%2,060
Feb 12, 202624.1824.1823.8523.8523.31-1.43%751
Feb 11, 202624.2624.2624.1424.2023.64-0.48%4,548
Feb 10, 202624.4624.4624.3124.3123.760.67%4,377
Feb 9, 202623.9824.2023.9824.1523.60-0.30%1,798
Feb 6, 202623.7424.2223.6824.2223.670.46%2,566
Feb 5, 202624.2124.2124.1124.1123.56-1.90%1,652
Feb 4, 202624.7024.7224.4624.5824.02-0.55%4,462
Feb 3, 202624.9124.9124.6224.7224.15-0.91%7,952
Feb 2, 202624.9524.9724.9424.9424.37-0.46%1,940
Jan 30, 202625.1025.1025.0625.0624.20-0.10%3,786
Jan 29, 202625.0825.0825.0825.0824.22-0.31%196
Jan 28, 202625.1625.1925.1425.1624.29-0.46%850
Jan 27, 202625.2825.2825.2825.2824.410.24%91
Jan 26, 202625.2725.2725.2225.2224.35-0.41%1,004
Jan 23, 202625.3025.3225.2725.3224.450.29%2,506
Jan 22, 202625.1825.2425.1825.2424.380.88%206
Jan 21, 202624.6825.0324.6825.0224.161.60%1,041
Jan 20, 202624.7924.7924.6024.6323.78-2.08%3,230
Jan 16, 202625.2125.2125.0825.1524.29-0.13%2,295
Jan 15, 202625.1925.1925.1925.1924.320.21%447
Jan 14, 202625.0625.1325.0625.1324.27-1.26%380
Jan 13, 202625.4125.4525.3525.4524.580.06%864
Jan 12, 202625.4425.4425.4425.4424.56-205
Jan 9, 202625.3325.4525.3325.4424.571.11%2,949
Jan 8, 202625.1625.1625.1625.1624.301.21%69
Jan 7, 202624.8624.8624.8624.8624.01-0.11%67
Jan 6, 202624.8924.8924.8924.8924.030.68%269
Jan 5, 202624.7224.7224.7224.7223.871.63%414
Jan 2, 202624.3124.3724.3124.3223.49-0.90%4,817
Dec 31, 202524.6324.6324.5524.5523.70-0.76%1,439
Dec 30, 202524.7724.7724.7324.7323.88-0.25%977
Dec 29, 202524.8324.8324.8024.8023.94-2.52%777
Dec 26, 202525.4325.4625.4225.4424.13-0.18%719
Dec 24, 202525.4625.4825.4625.4824.170.30%300
Dec 23, 202525.4025.4025.4025.4024.100.04%180
Dec 22, 202525.3425.4425.3425.4024.090.55%531
Dec 19, 202525.2725.3225.2625.2623.96-0.31%768
Dec 18, 202525.3325.4425.3025.3324.031.15%1,307
Dec 17, 202525.0625.0625.0525.0523.76-0.06%651
Dec 16, 202525.0125.0725.0125.0623.770.06%1,543
Dec 15, 202525.0325.0525.0125.0523.760.14%725
Dec 12, 202525.0125.0125.0125.0123.720.10%39
Dec 11, 202524.9824.9824.9824.9823.700.14%267
Dec 10, 202524.8524.9524.8524.9523.670.67%2,836
Dec 9, 202524.7824.7824.7824.7823.510.03%132
Dec 8, 202524.7624.7824.7624.7823.50-0.44%597
Dec 5, 202525.0025.1424.8524.8923.600.30%2,196
Dec 4, 202524.8124.8124.7924.8123.53-0.02%738
Dec 3, 202524.7724.8224.7724.8223.540.49%316