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%
XLSI — State Street Consumer Staples Select Sector SPDR Premium Income ETF
NYSE ArcaState Street Consumer Staples Select Sector SPDR Premium Income ETF
$22.96
+0.45(+2.00%)
- O
- 22.61
- H
- 22.98
- L
- 22.61
- V
- 19.07K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$22.96
Period Return-8.03%
Period High$25.74
Period Low$22.04
Avg Daily Volume7.7K
Total Trading Days301
XLSI — Historical OHLCV Price & Volume Table
Jul 30, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $22.61 | $22.98 | $22.61 | $22.96 | +$0.45 | +2.00% | 19,074 | $22.88 | $22.61 $22.98 |
| Oct 7, 2026 | $22.61 | $22.62 | $22.50 | $22.51 | +$0.05 | +0.22% | 24,603 | $22.57 | $22.50 $22.62 |
| Oct 6, 2026 | $22.36 | $22.54 | $22.36 | $22.46 | +$0.18 | +0.79% | 3,231 | $22.46 | $22.36 $22.54 |
| Oct 5, 2026 | $22.17 | $22.29 | $22.04 | $22.28 | +$0.12 | +0.53% | 11,841 | $22.17 | $22.04 $22.29 |
| Oct 2, 2026 | $22.14 | $22.17 | $22.07 | $22.17 | +$0.05 | +0.24% | 10,877 | $22.11 | $22.07 $22.17 |
| Oct 1, 2026 | $22.18 | $22.18 | $22.08 | $22.11 | $-0.41 | -1.81% | 14,041 | $22.19 | $22.08 $22.18 |
| Sep 30, 2026 | $22.96 | $22.96 | $22.52 | $22.52 | $-0.26 | -1.14% | 11,021 | $22.70 | $22.52 $22.96 |
| Sep 29, 2026 | $22.80 | $22.82 | $22.66 | $22.78 | $-0.13 | -0.59% | 15,332 | $22.78 | $22.66 $22.82 |
| Sep 28, 2026 | $22.88 | $22.95 | $22.83 | $22.91 | +$0.06 | +0.25% | 5,545 | $22.91 | $22.83 $22.95 |
| Sep 25, 2026 | $22.70 | $22.86 | $22.70 | $22.86 | +$0.06 | +0.25% | 4,427 | $22.78 | $22.70 $22.86 |
| Sep 24, 2026 | $23.04 | $23.04 | $22.80 | $22.80 | $-0.12 | -0.53% | 11,925 | $22.89 | $22.80 $23.04 |
| Sep 23, 2026 | $22.95 | $23.01 | $22.89 | $22.92 | $-0.09 | -0.40% | 5,683 | $22.94 | $22.89 $23.01 |
| Sep 22, 2026 | $22.87 | $23.04 | $22.87 | $23.01 | +$0.20 | +0.89% | 10,868 | $23.00 | $22.87 $23.04 |
| Sep 21, 2026 | $22.80 | $22.90 | $22.78 | $22.81 | $-0.08 | -0.36% | 46,155 | $22.85 | $22.78 $22.90 |
| Sep 18, 2026 | $22.96 | $22.96 | $22.89 | $22.89 | $-0.10 | -0.45% | 15,947 | $22.92 | $22.89 $22.96 |
| Sep 17, 2026 | $22.98 | $23.05 | $22.92 | $22.99 | +$0.02 | +0.08% | 23,059 | $23.00 | $22.92 $23.05 |
| Sep 16, 2026 | $23.07 | $23.10 | $22.97 | $22.98 | $-0.04 | -0.19% | 76,293 | $23.06 | $22.97 $23.10 |
| Sep 15, 2026 | $23.18 | $23.18 | $23.02 | $23.02 | $-0.15 | -0.65% | 18,962 | $23.07 | $23.02 $23.18 |
| Sep 14, 2026 | $23.10 | $23.25 | $23.10 | $23.17 | +$0.21 | +0.92% | 67,515 | $23.20 | $23.10 $23.25 |
| Sep 11, 2026 | $22.90 | $22.99 | $22.90 | $22.96 | +$0.08 | +0.36% | 4,025 | $22.96 | $22.90 $22.99 |
| Sep 10, 2026 | $22.92 | $23.01 | $22.88 | $22.88 | +$0.03 | +0.13% | 261,757 | $22.95 | $22.88 $23.01 |
| Sep 9, 2026 | $23.02 | $23.02 | $22.83 | $22.85 | $-0.28 | -1.21% | 192,643 | $22.89 | $22.83 $23.02 |
| Sep 8, 2026 | $23.17 | $23.18 | $23.09 | $23.13 | $-0.15 | -0.64% | 10,784 | $23.15 | $23.09 $23.18 |
| Sep 4, 2026 | $23.37 | $23.40 | $23.27 | $23.27 | $-0.17 | -0.71% | 10,307 | $23.37 | $23.27 $23.40 |
| Sep 3, 2026 | $23.50 | $23.50 | $23.38 | $23.44 | $-0.07 | -0.32% | 9,374 | $23.46 | $23.38 $23.50 |
| Sep 2, 2026 | $23.41 | $23.62 | $23.40 | $23.52 | +$0.10 | +0.44% | 2,376 | $23.55 | $23.40 $23.62 |
| Sep 1, 2026 | $23.57 | $23.60 | $23.41 | $23.41 | $-0.16 | -0.67% | 12,681 | $23.55 | $23.41 $23.60 |
| Aug 31, 2026 | $23.57 | $23.58 | $23.51 | $23.57 | $-0.07 | -0.31% | 9,962 | $23.57 | $23.51 $23.58 |
| Aug 28, 2026 | $23.69 | $23.69 | $23.60 | $23.64 | +$0.06 | +0.27% | 9,546 | $23.66 | $23.60 $23.69 |
| Aug 27, 2026 | $23.74 | $23.74 | $23.58 | $23.58 | $-0.25 | -1.07% | 6,951 | $23.65 | $23.58 $23.74 |