Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

State Street Consumer Staples Select Sector SPDR Premium Income ETF XLSI

Full chart Compare
Set alert

Price alert · XLSI

All alert types
24.03 USD +0.06 (+0.25%)

Regular-session close

24.10 +0.08 +0.31%

After hours · Nov 13, 6:09 PM ET

23.97 Day range 24.05
22.11 52-week range 25.50
YTD
+1.71%
1 year
+1.33%

XLSI price history

XLSI daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.0024.0523.9724.02+0.05+0.21%24,200
Nov 12, 202624.0524.0523.9323.97+0.02+0.08%29,300
Nov 11, 202624.0024.0023.8123.95+0.02+0.08%18,700
Nov 10, 202623.8023.9423.8023.93+0.03+0.13%40,600
Nov 9, 202623.8423.9223.7423.90+0.12+0.50%32,200
Nov 6, 202623.5423.8323.5423.78-0.05-0.21%27,600
Nov 5, 202623.9324.0223.7523.83-0.10-0.42%38,700
Nov 4, 202623.9023.9523.8323.93+0.26+1.10%34,400
Nov 3, 202623.6523.7223.6523.67-0.08-0.34%26,600
Nov 2, 202623.7423.8423.6923.75-0.17-0.71%14,100
Oct 30, 202624.0024.0023.8723.92+0.13+0.55%54,200
Oct 29, 202623.8923.8923.6823.79+0.20+0.85%34,100
Oct 28, 202623.5423.6423.5323.59-0.05-0.21%8,500
Oct 27, 202623.6023.6823.6023.64-0.08-0.34%21,300
Oct 26, 202623.6123.8323.6123.72+0.01+0.04%23,600
Oct 23, 202623.8523.8523.7123.71-0.22-0.92%16,700
Oct 22, 202623.7523.9323.7523.93+0.30+1.27%26,500
Oct 21, 202623.6623.6623.5823.63-0.07-0.30%19,700
Oct 20, 202623.6523.7623.6323.70+0.08+0.34%24,000
Oct 19, 202623.6023.6723.5523.62-0.02-0.08%27,500
Oct 16, 202623.5123.7023.5123.64+0.15+0.64%32,900
Oct 15, 202623.6823.6823.4923.49+0.05+0.21%43,400
Oct 14, 202623.2923.4423.2123.44+0.30+1.30%16,100
Oct 13, 202623.2723.2823.1223.14-0.05-0.22%17,600
Oct 12, 202622.9223.1922.9023.19+0.25+1.09%9,800
Oct 9, 202622.8222.9522.8222.94-0.02-0.09%12,900
Oct 8, 202622.6122.9822.6122.96+0.45+2.00%19,100
Oct 7, 202622.6122.6222.5022.51+0.05+0.22%24,600
Oct 6, 202622.3622.5322.3622.46+0.18+0.81%3,200
Oct 5, 202622.1722.2822.0422.28+0.11+0.50%11,800
Oct 2, 202622.1422.1722.0722.17+0.06+0.27%10,900
Oct 1, 202622.1822.1822.0822.11-0.41-1.82%14,000
Sep 30, 202622.9622.9622.5222.52-0.26-1.14%11,000
Sep 29, 202622.8022.8222.6622.78-0.14-0.61%15,300
Sep 28, 202622.8822.9522.8322.92+0.06+0.26%5,500
Sep 25, 202622.7022.8622.7022.86+0.06+0.26%4,400
Sep 24, 202623.0423.0422.8022.80-0.12-0.52%11,900
Sep 23, 202622.9523.0022.8922.92-0.09-0.39%5,700
Sep 22, 202622.8723.0422.8723.01+0.20+0.88%10,900
Sep 21, 202622.8022.9022.7822.81-0.08-0.35%46,200
Sep 18, 202622.9622.9622.8922.89-0.10-0.43%15,900
Sep 17, 202622.9823.0522.9222.99+0.01+0.04%23,100
Sep 16, 202623.0723.1022.9722.98-0.04-0.17%76,300
Sep 15, 202623.1823.1823.0123.02-0.15-0.65%19,000
Sep 14, 202623.1023.2523.1023.17+0.21+0.91%67,500
Sep 11, 202622.9022.9922.9022.96+0.08+0.35%4,000
Sep 10, 202622.9223.0122.8822.88+0.03+0.13%261,800
Sep 9, 202623.0223.0222.8322.85-0.28-1.21%192,600
Sep 8, 202623.1723.1823.0923.13-0.14-0.60%10,800
Sep 4, 202623.3723.4023.2723.27-0.17-0.73%10,300
Sep 3, 202623.5023.5023.3823.44-0.07-0.30%9,400
Sep 2, 202623.4123.6223.4023.51+0.10+0.43%2,400
Sep 1, 202623.5723.6023.4123.41-0.16-0.68%12,700
Aug 31, 202623.5723.5823.5123.57-0.07-0.30%10,000
Aug 28, 202623.6923.6923.6023.64+0.06+0.25%9,500
Aug 27, 202623.7423.7423.5823.58-0.25-1.05%7,000
Aug 26, 202624.0224.0223.8123.83-0.05-0.21%9,200
Aug 25, 202623.8423.8923.8123.88-0.09-0.38%3,900
Aug 24, 202623.8823.9923.8823.97+0.26+1.10%5,600
Aug 21, 202623.5623.7123.5523.71+0.07+0.30%10,300
Aug 20, 202623.7023.7623.6423.64-0.19-0.80%3,800
Aug 19, 202623.8823.8923.8323.83+0.15+0.63%5,900
Aug 18, 202623.7123.7323.6523.68+0.19+0.81%9,500
Aug 17, 202623.5823.6223.4923.49-0.23-0.97%9,900
Aug 14, 202623.6723.7323.6723.72+0.05+0.21%5,600

65 days, newest first. Daily bars as drawn on the XLSI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.