MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XLFI — State Street Financial Select Sector SPDR Premium Income ETF
NYSE ArcaState Street Financial Select Sector SPDR Premium Income ETF
$22.98
+0.20(+0.87%)
- O
- 22.76
- H
- 23.06
- L
- 22.66
- V
- 10.68K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$22.98
Period Return-7.42%
Period High$25.48
Period Low$21.80
Avg Daily Volume5.9K
Total Trading Days301
XLFI — Historical OHLCV Price & Volume Table
Jul 30, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $22.76 | $23.06 | $22.66 | $22.98 | +$0.20 | +0.87% | 10,676 | $22.83 | $22.66 $23.06 |
| Oct 7, 2026 | $22.80 | $22.85 | $22.61 | $22.78 | $-0.11 | -0.48% | 17,467 | $22.76 | $22.61 $22.85 |
| Oct 6, 2026 | $23.02 | $23.02 | $22.86 | $22.89 | +$0.03 | +0.13% | 29,576 | $22.94 | $22.86 $23.02 |
| Oct 5, 2026 | $22.64 | $22.89 | $22.55 | $22.86 | +$0.19 | +0.85% | 23,674 | $22.72 | $22.55 $22.89 |
| Oct 2, 2026 | $22.77 | $22.78 | $22.57 | $22.67 | +$0.07 | +0.30% | 9,694 | $22.69 | $22.57 $22.78 |
| Oct 1, 2026 | $22.70 | $22.72 | $22.33 | $22.60 | $-0.25 | -1.09% | 31,934 | $22.51 | $22.33 $22.72 |
| Sep 30, 2026 | $23.11 | $23.11 | $22.85 | $22.85 | $-0.25 | -1.08% | 18,514 | $22.97 | $22.85 $23.11 |
| Sep 29, 2026 | $23.07 | $23.15 | $22.92 | $23.10 | $-0.05 | -0.23% | 13,035 | $23.07 | $22.92 $23.15 |
| Sep 28, 2026 | $23.33 | $23.33 | $23.15 | $23.15 | $-0.27 | -1.14% | 10,903 | $23.24 | $23.15 $23.33 |
| Sep 25, 2026 | $23.26 | $23.47 | $23.23 | $23.42 | +$0.18 | +0.77% | 9,705 | $23.36 | $23.23 $23.47 |
| Sep 24, 2026 | $23.25 | $23.35 | $23.15 | $23.24 | +$0.00 | +0.00% | 29,118 | $23.25 | $23.15 $23.35 |
| Sep 23, 2026 | $23.29 | $23.49 | $23.24 | $23.24 | $-0.20 | -0.84% | 17,374 | $23.35 | $23.24 $23.49 |
| Sep 22, 2026 | $23.75 | $23.75 | $23.34 | $23.44 | $-0.38 | -1.59% | 21,146 | $23.43 | $23.34 $23.75 |
| Sep 21, 2026 | $23.82 | $23.90 | $23.68 | $23.82 | +$0.08 | +0.32% | 3,522 | $23.78 | $23.68 $23.90 |
| Sep 18, 2026 | $23.59 | $23.79 | $23.59 | $23.74 | +$0.17 | +0.72% | 9,611 | $23.53 | $23.59 $23.79 |
| Sep 17, 2026 | $23.66 | $23.85 | $23.57 | $23.57 | $-0.16 | -0.68% | 15,014 | $23.69 | $23.57 $23.85 |
| Sep 16, 2026 | $23.93 | $24.06 | $23.51 | $23.73 | $-0.37 | -1.54% | 6,444 | $23.86 | $23.51 $24.06 |
| Sep 15, 2026 | $24.00 | $24.15 | $23.95 | $24.10 | $-0.09 | -0.35% | 7,023 | $24.02 | $23.95 $24.15 |
| Sep 14, 2026 | $24.37 | $24.37 | $24.08 | $24.19 | $-0.07 | -0.27% | 5,321 | $24.23 | $24.08 $24.37 |
| Sep 11, 2026 | $24.22 | $24.32 | $24.22 | $24.25 | +$0.14 | +0.58% | 5,130 | $24.26 | $24.22 $24.32 |
| Sep 10, 2026 | $24.09 | $24.13 | $24.04 | $24.11 | $-0.08 | -0.32% | 8,425 | $24.09 | $24.04 $24.13 |
| Sep 9, 2026 | $24.23 | $24.26 | $24.06 | $24.19 | $-0.10 | -0.41% | 19,656 | $24.12 | $24.06 $24.26 |
| Sep 8, 2026 | $24.33 | $24.39 | $24.29 | $24.29 | $-0.23 | -0.93% | 19,296 | $24.39 | $24.29 $24.39 |
| Sep 4, 2026 | $24.49 | $24.65 | $24.45 | $24.52 | $-0.13 | -0.54% | 9,812 | $24.52 | $24.45 $24.65 |
| Sep 3, 2026 | $24.66 | $24.72 | $24.53 | $24.65 | +$0.29 | +1.19% | 11,969 | $24.59 | $24.53 $24.72 |
| Sep 2, 2026 | $24.44 | $24.47 | $24.34 | $24.36 | +$0.22 | +0.91% | 5,442 | $24.39 | $24.34 $24.47 |
| Sep 1, 2026 | $24.59 | $24.59 | $24.12 | $24.14 | $-0.46 | -1.87% | 11,330 | $24.26 | $24.12 $24.59 |
| Aug 31, 2026 | $24.70 | $24.70 | $24.48 | $24.60 | $-0.09 | -0.36% | 16,968 | $24.56 | $24.48 $24.70 |
| Aug 28, 2026 | $24.70 | $24.70 | $24.61 | $24.69 | +$0.01 | +0.04% | 12,888 | $24.66 | $24.61 $24.70 |
| Aug 27, 2026 | $24.54 | $24.68 | $24.50 | $24.68 | $-0.09 | -0.36% | 10,144 | $24.60 | $24.50 $24.68 |