XLFI Historical Prices
State Street Financial Select Sector SPDR Premium Income ETF · daily open, high, low, close & volume
Trading days
250
Period high
25.32
Period low
21.80
Period change
-3.41%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 23.60 | 23.60 | 23.50 | 23.53 | -0.32% | 8,916 |
| Oct 30, 2026 | 23.76 | 23.76 | 23.56 | 23.60 | -0.49% | 14,272 |
| Oct 29, 2026 | 23.67 | 23.73 | 23.63 | 23.72 | +0.59% | 10,991 |
| Oct 28, 2026 | 23.52 | 23.61 | 23.49 | 23.58 | +0.37% | 14,485 |
| Oct 27, 2026 | 23.50 | 23.52 | 23.47 | 23.49 | -0.10% | 19,231 |
| Oct 26, 2026 | 23.48 | 23.57 | 23.47 | 23.52 | +0.23% | 9,701 |
| Oct 23, 2026 | 23.60 | 23.60 | 23.44 | 23.46 | -0.54% | 91,152 |
| Oct 22, 2026 | 23.52 | 23.59 | 23.50 | 23.59 | +0.43% | 8,498 |
| Oct 21, 2026 | 23.45 | 23.52 | 23.43 | 23.49 | +0.40% | 8,858 |
| Oct 20, 2026 | 23.09 | 23.44 | 23.09 | 23.40 | +0.59% | 13,546 |
| Oct 19, 2026 | 23.43 | 23.43 | 23.25 | 23.26 | -0.26% | 14,929 |
| Oct 16, 2026 | 23.38 | 23.44 | 23.27 | 23.32 | +0.14% | 3,325 |
| Oct 15, 2026 | 23.13 | 23.32 | 23.13 | 23.29 | +0.73% | 14,586 |
| Oct 14, 2026 | 22.94 | 23.12 | 22.93 | 23.12 | -0.48% | 21,555 |
| Oct 13, 2026 | 23.49 | 23.52 | 23.23 | 23.23 | -0.22% | 14,733 |
| Oct 12, 2026 | 23.12 | 23.35 | 23.12 | 23.28 | +0.31% | 20,974 |
| Oct 9, 2026 | 22.81 | 23.22 | 22.81 | 23.21 | +1.00% | 19,122 |
| Oct 8, 2026 | 22.76 | 23.06 | 22.66 | 22.98 | +0.87% | 11,117 |
| Oct 7, 2026 | 22.80 | 22.85 | 22.61 | 22.78 | -0.48% | 17,467 |
| Oct 6, 2026 | 23.02 | 23.02 | 22.86 | 22.89 | +0.13% | 29,576 |
| Oct 5, 2026 | 22.64 | 22.89 | 22.55 | 22.86 | +0.85% | 23,674 |
| Oct 2, 2026 | 22.77 | 22.78 | 22.57 | 22.67 | +0.30% | 9,694 |
| Oct 1, 2026 | 22.70 | 22.72 | 22.33 | 22.60 | -1.09% | 31,934 |
| Sep 30, 2026 | 23.11 | 23.11 | 22.85 | 22.85 | -1.08% | 18,514 |
| Sep 29, 2026 | 23.07 | 23.15 | 22.92 | 23.10 | -0.23% | 13,035 |
| Sep 28, 2026 | 23.33 | 23.33 | 23.15 | 23.15 | -1.14% | 10,903 |
| Sep 25, 2026 | 23.26 | 23.47 | 23.23 | 23.42 | +0.77% | 9,705 |
| Sep 24, 2026 | 23.25 | 23.35 | 23.15 | 23.24 | +0.00% | 29,118 |
| Sep 23, 2026 | 23.29 | 23.49 | 23.24 | 23.24 | -0.84% | 17,374 |
| Sep 22, 2026 | 23.75 | 23.75 | 23.34 | 23.44 | -1.59% | 21,146 |
| Sep 21, 2026 | 23.82 | 23.90 | 23.68 | 23.82 | +0.32% | 3,522 |
| Sep 18, 2026 | 23.59 | 23.79 | 23.59 | 23.74 | +0.72% | 9,611 |
| Sep 17, 2026 | 23.66 | 23.85 | 23.57 | 23.57 | -0.68% | 15,014 |
| Sep 16, 2026 | 23.93 | 24.06 | 23.51 | 23.73 | -1.54% | 6,444 |
| Sep 15, 2026 | 24.00 | 24.15 | 23.95 | 24.10 | -0.35% | 7,023 |
| Sep 14, 2026 | 24.37 | 24.37 | 24.08 | 24.19 | -0.27% | 5,321 |
| Sep 11, 2026 | 24.22 | 24.32 | 24.22 | 24.25 | +0.58% | 5,130 |
| Sep 10, 2026 | 24.09 | 24.13 | 24.04 | 24.11 | -0.32% | 8,425 |
| Sep 9, 2026 | 24.23 | 24.26 | 24.06 | 24.19 | -0.41% | 19,656 |
| Sep 8, 2026 | 24.33 | 24.39 | 24.29 | 24.29 | -0.93% | 19,296 |
| Sep 4, 2026 | 24.49 | 24.65 | 24.45 | 24.52 | -0.54% | 9,812 |
| Sep 3, 2026 | 24.66 | 24.72 | 24.52 | 24.65 | +1.19% | 11,969 |
| Sep 2, 2026 | 24.44 | 24.47 | 24.34 | 24.36 | -0.97% | 5,442 |
| Aug 31, 2026 | 24.70 | 24.70 | 24.48 | 24.60 | -0.36% | 16,968 |
| Aug 28, 2026 | 24.70 | 24.70 | 24.61 | 24.69 | +0.04% | 12,890 |
| Aug 27, 2026 | 24.54 | 24.68 | 24.50 | 24.68 | -0.36% | 10,144 |
| Aug 26, 2026 | 24.71 | 24.77 | 24.61 | 24.77 | +0.51% | 21,255 |
| Aug 25, 2026 | 24.51 | 24.65 | 24.51 | 24.64 | +0.14% | 5,183 |
| Aug 24, 2026 | 24.47 | 24.69 | 24.47 | 24.61 | +0.57% | 8,916 |
| Aug 21, 2026 | 24.34 | 24.50 | 24.23 | 24.47 | +0.94% | 7,717 |
| Aug 20, 2026 | 24.38 | 24.43 | 24.24 | 24.24 | -0.69% | 4,358 |
| Aug 19, 2026 | 24.52 | 24.62 | 24.41 | 24.41 | -0.38% | 4,681 |
| Aug 18, 2026 | 24.36 | 24.59 | 24.35 | 24.50 | +0.22% | 12,737 |
| Aug 17, 2026 | 24.38 | 24.63 | 24.38 | 24.45 | -0.37% | 10,235 |
| Aug 14, 2026 | 24.66 | 24.66 | 24.46 | 24.54 | -0.44% | 3,874 |
| Aug 13, 2026 | 24.50 | 24.65 | 24.41 | 24.65 | +0.75% | 13,072 |
| Aug 12, 2026 | 24.39 | 24.52 | 24.33 | 24.47 | +0.41% | 6,105 |
| Aug 11, 2026 | 24.30 | 24.47 | 24.30 | 24.36 | +0.23% | 9,315 |
| Aug 10, 2026 | 24.34 | 24.43 | 24.30 | 24.31 | +0.10% | 13,087 |
| Aug 7, 2026 | 24.08 | 24.37 | 24.08 | 24.28 | -0.04% | 5,558 |
| Aug 6, 2026 | 24.34 | 24.35 | 24.23 | 24.29 | -0.16% | 5,086 |
| Aug 5, 2026 | 24.30 | 24.38 | 24.29 | 24.33 | +0.21% | 4,982 |
| Aug 4, 2026 | 24.33 | 24.38 | 24.20 | 24.28 | +0.34% | 6,011 |
| Aug 3, 2026 | 24.09 | 24.24 | 24.09 | 24.20 | +0.25% | 3,687 |
| Jul 31, 2026 | 24.20 | 24.33 | 24.09 | 24.14 | -0.41% | 13,339 |
| Jul 30, 2026 | 24.14 | 24.30 | 23.92 | 24.24 | +0.42% | 8,860 |
| Jul 29, 2026 | 24.29 | 24.31 | 24.14 | 24.14 | -1.11% | 4,201 |
| Jul 28, 2026 | 24.28 | 24.42 | 24.20 | 24.41 | +0.94% | 9,417 |
| Jul 27, 2026 | 24.27 | 24.31 | 24.12 | 24.18 | +0.73% | 7,606 |
| Jul 24, 2026 | 23.98 | 24.04 | 23.82 | 24.01 | +0.57% | 5,839 |
| Jul 23, 2026 | 23.85 | 23.91 | 23.70 | 23.87 | -0.25% | 11,482 |
| Jul 22, 2026 | 23.97 | 23.98 | 23.86 | 23.93 | -0.05% | 5,632 |
| Jul 21, 2026 | 23.95 | 24.03 | 23.81 | 23.94 | +0.22% | 5,509 |
| Jul 20, 2026 | 24.06 | 24.06 | 23.84 | 23.89 | -0.23% | 13,446 |
| Jul 17, 2026 | 24.05 | 24.12 | 23.80 | 23.94 | -0.50% | 10,723 |
| Jul 16, 2026 | 24.18 | 24.18 | 23.96 | 24.07 | +0.37% | 12,438 |
| Jul 15, 2026 | 23.99 | 24.09 | 23.83 | 23.98 | +0.35% | 20,668 |
| Jul 14, 2026 | 23.90 | 24.00 | 23.85 | 23.89 | +0.27% | 10,676 |
| Jul 13, 2026 | 23.83 | 23.84 | 23.66 | 23.83 | +0.45% | 8,360 |
| Jul 10, 2026 | 23.62 | 23.72 | 23.62 | 23.72 | +0.28% | 3,398 |
| Jul 9, 2026 | 23.39 | 23.71 | 23.39 | 23.66 | +0.73% | 10,628 |
| Jul 8, 2026 | 23.75 | 23.75 | 23.48 | 23.49 | -1.33% | 13,352 |
| Jul 7, 2026 | 23.85 | 23.85 | 23.75 | 23.80 | +0.25% | 8,536 |
| Jul 6, 2026 | 23.65 | 23.78 | 23.65 | 23.74 | +0.41% | 5,206 |
| Jul 2, 2026 | 23.52 | 23.65 | 23.52 | 23.65 | +0.94% | 9,232 |
| Jul 1, 2026 | 23.13 | 23.54 | 23.13 | 23.43 | +0.75% | 10,362 |
| Jun 30, 2026 | 23.18 | 23.33 | 23.18 | 23.25 | -0.11% | 7,352 |
| Jun 29, 2026 | 23.38 | 23.44 | 23.25 | 23.28 | +0.12% | 7,053 |
| Jun 26, 2026 | 23.13 | 23.35 | 23.13 | 23.25 | +0.31% | 2,974 |
| Jun 25, 2026 | 23.39 | 23.63 | 23.18 | 23.18 | -0.43% | 4,023 |
| Jun 24, 2026 | 23.23 | 23.41 | 23.20 | 23.28 | -0.25% | 5,774 |
| Jun 23, 2026 | 23.20 | 23.41 | 23.20 | 23.34 | +0.32% | 3,710 |
| Jun 22, 2026 | 23.12 | 23.35 | 23.12 | 23.27 | +0.56% | 7,932 |
| Jun 18, 2026 | 23.37 | 23.38 | 23.14 | 23.14 | -0.61% | 6,091 |
| Jun 17, 2026 | 23.52 | 23.58 | 23.20 | 23.28 | -0.51% | 9,302 |
| Jun 16, 2026 | 23.43 | 23.48 | 23.26 | 23.40 | +0.28% | 12,117 |
| Jun 15, 2026 | 23.37 | 23.41 | 23.28 | 23.33 | +0.34% | 4,955 |
| Jun 12, 2026 | 23.20 | 23.28 | 23.20 | 23.25 | +0.67% | 6,895 |
| Jun 11, 2026 | 23.06 | 23.12 | 22.88 | 23.10 | +0.60% | 3,487 |
| Jun 10, 2026 | 23.13 | 23.13 | 22.90 | 22.96 | -0.06% | 4,123 |
| Jun 9, 2026 | 22.87 | 23.02 | 22.82 | 22.97 | +0.50% | 12,332 |
| Jun 8, 2026 | 23.02 | 23.02 | 22.85 | 22.86 | -0.34% | 7,012 |
| Jun 5, 2026 | 23.00 | 23.01 | 22.88 | 22.94 | +0.00% | 5,833 |
| Jun 4, 2026 | 22.74 | 22.94 | 22.74 | 22.93 | +2.17% | 3,767 |
| Jun 3, 2026 | 22.45 | 22.53 | 22.25 | 22.45 | -0.90% | 13,058 |
| Jun 2, 2026 | 22.63 | 22.69 | 22.52 | 22.65 | +0.16% | 5,121 |
| Jun 1, 2026 | 22.67 | 23.35 | 22.54 | 22.61 | -0.90% | 5,552 |
| May 29, 2026 | 22.77 | 22.87 | 22.75 | 22.82 | +0.46% | 4,634 |
| May 28, 2026 | 22.71 | 22.75 | 22.65 | 22.72 | -0.09% | 3,616 |
| May 27, 2026 | 22.90 | 22.90 | 22.70 | 22.74 | -0.75% | 6,187 |
| May 26, 2026 | 22.95 | 23.02 | 22.85 | 22.91 | +0.13% | 9,856 |
| May 22, 2026 | 22.88 | 22.95 | 22.85 | 22.88 | +0.20% | 4,621 |
| May 21, 2026 | 22.70 | 22.87 | 22.70 | 22.83 | +0.29% | 3,015 |
| May 20, 2026 | 22.50 | 22.79 | 22.48 | 22.77 | +0.84% | 2,656 |
| May 19, 2026 | 22.65 | 22.69 | 22.58 | 22.58 | -0.78% | 885 |
| May 18, 2026 | 22.60 | 22.80 | 22.60 | 22.76 | +0.85% | 7,845 |
| May 15, 2026 | 22.64 | 22.64 | 22.51 | 22.56 | -0.14% | 4,171 |
| May 14, 2026 | 22.67 | 22.67 | 22.52 | 22.60 | +0.36% | 11,420 |
| May 13, 2026 | 22.70 | 22.70 | 22.48 | 22.51 | -1.15% | 7,227 |
| May 12, 2026 | 22.44 | 22.80 | 22.40 | 22.78 | +0.85% | 11,389 |
| May 11, 2026 | 22.52 | 22.68 | 22.51 | 22.59 | +0.06% | 2,193 |
| May 8, 2026 | 22.65 | 22.68 | 22.56 | 22.57 | -0.87% | 9,621 |
| May 7, 2026 | 22.86 | 22.86 | 22.73 | 22.77 | -0.25% | 7,890 |
| May 6, 2026 | 22.82 | 23.03 | 22.82 | 22.83 | +0.36% | 4,600 |
| May 5, 2026 | 22.76 | 22.80 | 22.67 | 22.74 | -0.06% | 9,637 |
| May 4, 2026 | 22.80 | 23.01 | 22.74 | 22.76 | -0.63% | 6,378 |
| May 1, 2026 | 23.05 | 23.10 | 22.90 | 22.90 | -1.08% | 3,559 |
| Apr 30, 2026 | 22.81 | 23.15 | 22.81 | 23.15 | +0.28% | 6,703 |
| Apr 29, 2026 | 23.11 | 23.11 | 22.84 | 23.08 | +0.28% | 17,772 |
| Apr 28, 2026 | 23.10 | 23.12 | 23.01 | 23.02 | +0.19% | 4,375 |
| Apr 27, 2026 | 22.87 | 23.00 | 22.87 | 22.98 | +0.62% | 5,102 |
| Apr 24, 2026 | 22.85 | 22.88 | 22.79 | 22.84 | -0.44% | 3,610 |
| Apr 23, 2026 | 22.99 | 23.05 | 22.81 | 22.94 | -0.58% | 7,093 |
| Apr 22, 2026 | 23.11 | 23.17 | 23.05 | 23.07 | -0.16% | 2,588 |
| Apr 21, 2026 | 23.31 | 23.31 | 23.11 | 23.11 | -0.37% | 8,075 |
| Apr 20, 2026 | 23.16 | 23.27 | 23.11 | 23.20 | +0.10% | 3,679 |
| Apr 17, 2026 | 23.18 | 23.25 | 23.13 | 23.17 | +0.49% | 4,788 |
| Apr 16, 2026 | 22.83 | 23.07 | 22.83 | 23.06 | +0.01% | 1,839 |
| Apr 15, 2026 | 22.95 | 23.08 | 22.95 | 23.06 | +0.31% | 5,030 |
| Apr 14, 2026 | 22.92 | 23.00 | 22.90 | 22.98 | +0.44% | 3,979 |
| Apr 13, 2026 | 22.78 | 22.94 | 22.77 | 22.88 | +0.81% | 7,080 |
| Apr 10, 2026 | 22.75 | 22.78 | 22.70 | 22.70 | -0.47% | 5,181 |
| Apr 9, 2026 | 22.66 | 22.87 | 22.66 | 22.81 | +0.25% | 6,335 |
| Apr 8, 2026 | 22.87 | 22.87 | 22.57 | 22.75 | +1.70% | 4,839 |
| Apr 7, 2026 | 22.26 | 22.39 | 22.23 | 22.37 | +0.03% | 5,153 |
| Apr 6, 2026 | 22.37 | 22.41 | 22.32 | 22.36 | +0.44% | 2,527 |
| Apr 2, 2026 | 22.14 | 22.31 | 22.14 | 22.27 | +0.38% | 3,538 |
| Apr 1, 2026 | 22.35 | 22.35 | 22.14 | 22.18 | -1.23% | 8,001 |
| Mar 31, 2026 | 22.34 | 22.51 | 22.25 | 22.46 | +1.69% | 6,420 |
| Mar 30, 2026 | 22.02 | 22.20 | 22.02 | 22.09 | +1.31% | 20,268 |
| Mar 27, 2026 | 22.04 | 22.11 | 21.80 | 21.80 | -2.36% | 10,576 |
| Mar 26, 2026 | 22.46 | 22.50 | 22.33 | 22.33 | -0.65% | 2,812 |
| Mar 25, 2026 | 22.52 | 22.59 | 22.47 | 22.47 | +0.35% | 3,128 |
| Mar 24, 2026 | 22.26 | 22.51 | 22.26 | 22.40 | -0.09% | 4,121 |
| Mar 23, 2026 | 22.37 | 22.58 | 22.34 | 22.42 | +0.79% | 28,521 |
| Mar 20, 2026 | 22.23 | 22.32 | 22.18 | 22.24 | +0.04% | 5,234 |
| Mar 19, 2026 | 22.19 | 22.23 | 22.09 | 22.23 | +0.05% | 5,825 |
| Mar 18, 2026 | 22.41 | 22.41 | 22.20 | 22.22 | -1.14% | 5,619 |
| Mar 17, 2026 | 22.60 | 22.71 | 22.48 | 22.48 | +0.52% | 1,368 |
| Mar 16, 2026 | 22.45 | 22.55 | 22.31 | 22.36 | +0.84% | 5,149 |
| Mar 13, 2026 | 22.38 | 22.40 | 22.15 | 22.17 | +0.12% | 3,565 |
| Mar 12, 2026 | 22.20 | 22.27 | 22.14 | 22.14 | -1.53% | 9,724 |
| Mar 11, 2026 | 22.47 | 22.53 | 22.39 | 22.49 | -0.90% | 3,391 |
| Mar 10, 2026 | 22.80 | 22.96 | 22.58 | 22.69 | -0.49% | 4,620 |
| Mar 9, 2026 | 22.47 | 22.82 | 22.33 | 22.81 | -0.37% | 3,724 |
| Mar 6, 2026 | 22.82 | 22.89 | 22.56 | 22.89 | -1.33% | 5,107 |
| Mar 5, 2026 | 23.22 | 23.22 | 23.07 | 23.20 | -0.53% | 1,463 |
| Mar 4, 2026 | 23.17 | 23.33 | 23.17 | 23.32 | +0.83% | 1,492 |
| Mar 3, 2026 | 22.84 | 23.21 | 22.71 | 23.13 | -0.34% | 3,325 |
| Mar 2, 2026 | 22.95 | 23.30 | 22.95 | 23.21 | -1.13% | 4,624 |
| Feb 27, 2026 | 23.57 | 23.57 | 23.37 | 23.48 | -1.85% | 2,895 |
| Feb 26, 2026 | 23.91 | 23.92 | 23.73 | 23.92 | +0.97% | 6,279 |
| Feb 25, 2026 | 23.49 | 23.70 | 23.47 | 23.69 | +1.50% | 6,133 |
| Feb 24, 2026 | 23.12 | 23.36 | 23.10 | 23.34 | +0.47% | 1,973 |
| Feb 23, 2026 | 23.79 | 23.79 | 23.20 | 23.23 | -2.76% | 8,337 |
| Feb 20, 2026 | 23.66 | 23.89 | 23.66 | 23.89 | +0.75% | 4,343 |
| Feb 19, 2026 | 23.66 | 23.75 | 23.61 | 23.71 | -0.78% | 12,527 |
| Feb 18, 2026 | 23.88 | 23.93 | 23.86 | 23.90 | +0.85% | 4,734 |
| Feb 17, 2026 | 23.48 | 23.71 | 23.48 | 23.70 | +1.01% | 2,064 |
| Feb 13, 2026 | 23.32 | 23.53 | 23.32 | 23.46 | -0.13% | 2,126 |
| Feb 12, 2026 | 24.04 | 24.04 | 23.39 | 23.49 | -1.99% | 2,259 |
| Feb 11, 2026 | 24.11 | 24.11 | 23.93 | 23.97 | -1.34% | 9,876 |
| Feb 10, 2026 | 24.25 | 24.53 | 24.13 | 24.29 | -0.54% | 6,956 |
| Feb 9, 2026 | 24.49 | 24.54 | 24.42 | 24.42 | -0.49% | 3,574 |
| Feb 6, 2026 | 24.45 | 24.54 | 24.42 | 24.54 | +1.74% | 7,313 |
| Feb 5, 2026 | 24.15 | 24.23 | 24.12 | 24.12 | -1.09% | 4,833 |
| Feb 4, 2026 | 24.20 | 24.47 | 24.20 | 24.39 | +0.56% | 9,116 |
| Feb 3, 2026 | 24.30 | 24.47 | 24.15 | 24.25 | -0.82% | 8,079 |
| Feb 2, 2026 | 24.30 | 24.45 | 24.27 | 24.45 | +0.28% | 1,912 |
| Jan 30, 2026 | 24.40 | 24.40 | 24.24 | 24.38 | -0.20% | 2,937 |
| Jan 29, 2026 | 24.22 | 24.43 | 24.22 | 24.43 | +0.92% | 8,500 |
| Jan 28, 2026 | 24.05 | 24.21 | 24.05 | 24.21 | -0.05% | 2,909 |
| Jan 27, 2026 | 24.18 | 24.23 | 24.16 | 24.22 | -0.70% | 8,546 |
| Jan 26, 2026 | 24.37 | 24.39 | 24.30 | 24.39 | +0.74% | 4,854 |
| Jan 23, 2026 | 24.35 | 24.35 | 24.16 | 24.21 | -1.22% | 6,083 |
| Jan 22, 2026 | 24.53 | 24.55 | 24.51 | 24.51 | +0.55% | 4,290 |
| Jan 21, 2026 | 24.47 | 24.47 | 24.30 | 24.38 | +0.57% | 16,417 |
| Jan 20, 2026 | 24.64 | 24.64 | 24.21 | 24.24 | -1.89% | 6,227 |
| Jan 16, 2026 | 24.70 | 24.78 | 24.70 | 24.70 | +0.14% | 2,582 |
| Jan 15, 2026 | 24.68 | 24.77 | 24.67 | 24.67 | +0.31% | 7,802 |
| Jan 14, 2026 | 24.50 | 24.59 | 24.41 | 24.59 | -0.23% | 8,108 |
| Jan 13, 2026 | 25.19 | 25.19 | 24.61 | 24.65 | -1.56% | 6,951 |
| Jan 12, 2026 | 24.97 | 25.04 | 24.95 | 25.04 | -0.48% | 25,916 |
| Jan 9, 2026 | 25.13 | 25.18 | 25.12 | 25.16 | +0.10% | 8,161 |
| Jan 8, 2026 | 25.12 | 25.17 | 25.12 | 25.13 | +0.31% | 2,027 |
| Jan 7, 2026 | 25.27 | 25.27 | 25.05 | 25.05 | -0.66% | 3,986 |
| Jan 6, 2026 | 25.15 | 25.23 | 25.15 | 25.22 | +0.24% | 5,389 |
| Jan 5, 2026 | 24.85 | 25.21 | 24.85 | 25.16 | +1.34% | 2,576 |
| Jan 2, 2026 | 24.78 | 24.84 | 24.74 | 24.83 | +0.10% | 3,927 |
| Dec 31, 2025 | 24.89 | 24.89 | 24.80 | 24.80 | -0.48% | 1,971 |
| Dec 30, 2025 | 24.95 | 25.01 | 24.90 | 24.92 | -0.33% | 9,001 |
| Dec 29, 2025 | 25.06 | 25.06 | 24.98 | 25.01 | -1.10% | 2,276 |
| Dec 26, 2025 | 25.29 | 25.30 | 25.27 | 25.28 | +0.09% | 4,589 |
| Dec 24, 2025 | 25.23 | 25.32 | 25.23 | 25.26 | +0.29% | 1,172 |
| Dec 23, 2025 | 25.19 | 25.21 | 25.19 | 25.19 | +0.19% | 3,415 |
| Dec 22, 2025 | 25.04 | 25.16 | 25.01 | 25.14 | +0.85% | 5,214 |
| Dec 19, 2025 | 24.85 | 24.94 | 24.85 | 24.93 | +0.63% | 1,530 |
| Dec 18, 2025 | 24.90 | 24.92 | 24.75 | 24.77 | -0.12% | 2,723 |
| Dec 17, 2025 | 24.80 | 24.83 | 24.79 | 24.80 | -0.02% | 2,364 |
| Dec 16, 2025 | 24.78 | 24.82 | 24.78 | 24.81 | +0.01% | 5,803 |
| Dec 15, 2025 | 24.81 | 24.88 | 24.80 | 24.81 | +0.03% | 4,155 |
| Dec 12, 2025 | 24.77 | 24.81 | 24.77 | 24.80 | +0.04% | 4,839 |
| Dec 11, 2025 | 24.74 | 24.79 | 24.74 | 24.79 | +0.53% | 4,324 |
| Dec 10, 2025 | 24.58 | 24.66 | 24.58 | 24.66 | +0.39% | 1,452 |
| Dec 9, 2025 | 24.62 | 24.65 | 24.56 | 24.56 | -0.08% | 11,556 |
| Dec 8, 2025 | 24.47 | 24.60 | 24.47 | 24.58 | -0.13% | 1,477 |
| Dec 5, 2025 | 24.65 | 24.65 | 24.61 | 24.62 | +0.12% | 3,154 |
| Dec 4, 2025 | 24.60 | 24.64 | 24.58 | 24.58 | -0.01% | 3,190 |
| Dec 3, 2025 | 24.48 | 24.59 | 24.48 | 24.59 | +0.61% | 2,034 |
| Dec 2, 2025 | 24.40 | 24.49 | 24.39 | 24.44 | +0.09% | 2,632 |
| Dec 1, 2025 | 24.44 | 24.51 | 24.42 | 24.42 | -1.31% | 1,238 |
| Nov 28, 2025 | 24.78 | 24.79 | 24.74 | 24.74 | +0.27% | 989 |
| Nov 26, 2025 | 24.70 | 24.70 | 24.67 | 24.67 | +0.51% | 1,333 |
| Nov 25, 2025 | 24.45 | 24.59 | 24.45 | 24.55 | +0.76% | 1,454 |
| Nov 24, 2025 | 24.25 | 24.36 | 24.25 | 24.36 | +0.46% | 1,451 |
| Nov 21, 2025 | 24.08 | 24.25 | 24.08 | 24.25 | +1.01% | 457 |
| Nov 20, 2025 | 24.30 | 24.43 | 24.01 | 24.01 | -0.76% | 1,525 |
| Nov 19, 2025 | 24.13 | 24.19 | 24.02 | 24.19 | +0.39% | 5,022 |
| Nov 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | -0.07% | 222 |
| Nov 17, 2025 | 24.53 | 24.53 | 24.11 | 24.11 | -1.86% | 8,776 |
| Nov 14, 2025 | 24.64 | 24.70 | 24.48 | 24.57 | -0.84% | 3,924 |
| Nov 13, 2025 | 25.02 | 25.02 | 24.75 | 24.78 | -1.00% | 2,737 |
| Nov 12, 2025 | 25.07 | 25.07 | 25.02 | 25.03 | +0.60% | 1,673 |
| Nov 11, 2025 | 24.78 | 24.89 | 24.78 | 24.88 | +0.39% | 4,737 |
| Nov 10, 2025 | 24.80 | 24.81 | 24.78 | 24.78 | +0.48% | 4,136 |
| Nov 7, 2025 | 24.55 | 24.67 | 24.47 | 24.67 | +0.58% | 1,111 |
| Nov 6, 2025 | 24.51 | 24.58 | 24.46 | 24.52 | -0.20% | 976 |
| Nov 5, 2025 | 24.62 | 24.66 | 24.57 | 24.57 | +0.34% | 1,219 |
| Nov 4, 2025 | 24.45 | 24.51 | 24.45 | 24.49 | +0.53% | 3,116 |
| Nov 3, 2025 | 24.43 | 24.62 | 24.36 | 24.36 | -1.38% | 2,567 |
Daily open, high, low, close and volume for State Street Financial Select Sector SPDR Premium Income ETF (XLFI). Showing 250 trading days. Unadjusted prices.