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%
XLYI — State Street Consumer Discretionary Select Sector SPDR Premium Income ETF
NYSE ArcaState Street Consumer Discretionary Select Sector SPDR Premium Income ETF
$21.70
+0.04(+0.20%)
- O
- 21.64
- H
- 21.70
- L
- 21.59
- V
- 14.62K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$21.70
Period Return-12.1%
Period High$25.92
Period Low$21.09
Avg Daily Volume8.6K
Total Trading Days301
XLYI — Historical OHLCV Price & Volume Table
Jul 30, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $21.64 | $21.70 | $21.59 | $21.70 | +$0.04 | +0.20% | 14,621 | $21.63 | $21.59 $21.70 |
| Oct 7, 2026 | $21.59 | $21.69 | $21.56 | $21.66 | $-0.04 | -0.18% | 25,788 | $21.62 | $21.56 $21.69 |
| Oct 6, 2026 | $21.54 | $21.71 | $21.54 | $21.69 | +$0.22 | +1.01% | 21,192 | $21.65 | $21.54 $21.71 |
| Oct 5, 2026 | $21.39 | $21.56 | $21.37 | $21.48 | +$0.07 | +0.31% | 21,312 | $21.48 | $21.37 $21.56 |
| Oct 2, 2026 | $21.40 | $21.47 | $21.36 | $21.41 | +$0.24 | +1.13% | 25,537 | $21.43 | $21.36 $21.47 |
| Oct 1, 2026 | $21.15 | $21.24 | $21.09 | $21.17 | $-0.30 | -1.40% | 28,582 | $21.18 | $21.09 $21.24 |
| Sep 30, 2026 | $21.46 | $21.56 | $21.45 | $21.47 | $-0.03 | -0.12% | 11,102 | $21.50 | $21.45 $21.56 |
| Sep 29, 2026 | $21.47 | $21.56 | $21.43 | $21.50 | +$0.02 | +0.11% | 394,888 | $21.45 | $21.43 $21.56 |
| Sep 28, 2026 | $21.51 | $21.61 | $21.47 | $21.47 | $-0.24 | -1.10% | 15,248 | $21.53 | $21.47 $21.61 |
| Sep 25, 2026 | $21.64 | $21.76 | $21.61 | $21.71 | +$0.03 | +0.14% | 2,546 | $21.72 | $21.61 $21.76 |
| Sep 24, 2026 | $21.68 | $21.73 | $21.57 | $21.68 | $-0.04 | -0.19% | 11,652 | $21.67 | $21.57 $21.73 |
| Sep 23, 2026 | $21.92 | $21.92 | $21.71 | $21.72 | $-0.24 | -1.08% | 9,359 | $21.74 | $21.71 $21.92 |
| Sep 22, 2026 | $22.05 | $22.05 | $21.92 | $21.96 | +$0.03 | +0.13% | 18,389 | $21.97 | $21.92 $22.05 |
| Sep 21, 2026 | $21.90 | $21.99 | $21.80 | $21.93 | +$0.21 | +0.95% | 51,075 | $21.90 | $21.80 $21.99 |
| Sep 18, 2026 | $21.69 | $21.79 | $21.68 | $21.73 | $-0.06 | -0.30% | 32,060 | $21.73 | $21.68 $21.79 |
| Sep 17, 2026 | $21.80 | $21.88 | $21.75 | $21.79 | +$0.20 | +0.93% | 143,745 | $21.82 | $21.75 $21.88 |
| Sep 16, 2026 | $21.78 | $21.82 | $21.51 | $21.59 | $-0.13 | -0.60% | 50,964 | $21.74 | $21.51 $21.82 |
| Sep 15, 2026 | $21.85 | $21.85 | $21.72 | $21.72 | $-0.34 | -1.54% | 33,072 | $21.78 | $21.72 $21.85 |
| Sep 14, 2026 | $22.00 | $22.12 | $21.95 | $22.06 | $-0.03 | -0.12% | 21,874 | $22.07 | $21.95 $22.12 |
| Sep 11, 2026 | $22.01 | $22.10 | $22.01 | $22.09 | +$0.22 | +1.02% | 12,608 | $22.06 | $22.01 $22.10 |
| Sep 10, 2026 | $21.96 | $21.97 | $21.86 | $21.86 | $-0.12 | -0.52% | 20,343 | $21.94 | $21.86 $21.97 |
| Sep 9, 2026 | $22.09 | $22.09 | $21.97 | $21.98 | $-0.28 | -1.26% | 454,383 | $22.00 | $21.97 $22.09 |
| Sep 8, 2026 | $22.29 | $22.32 | $22.26 | $22.26 | $-0.14 | -0.64% | 11,739 | $22.29 | $22.26 $22.32 |
| Sep 4, 2026 | $22.40 | $22.43 | $22.34 | $22.40 | $-0.31 | -1.35% | 2,441 | $22.37 | $22.34 $22.43 |
| Sep 3, 2026 | $22.58 | $22.80 | $22.58 | $22.71 | +$0.33 | +1.48% | 671,380 | $22.75 | $22.58 $22.80 |
| Sep 2, 2026 | $22.34 | $22.42 | $22.34 | $22.38 | +$0.06 | +0.27% | 9,400 | $22.36 | $22.34 $22.42 |
| Sep 1, 2026 | $22.41 | $22.44 | $22.32 | $22.32 | $-0.59 | -2.59% | 3,967 | $22.41 | $22.32 $22.44 |
| Aug 31, 2026 | $22.82 | $22.95 | $22.82 | $22.91 | $-0.08 | -0.37% | 7,487 | $22.88 | $22.82 $22.95 |
| Aug 28, 2026 | $22.90 | $22.99 | $22.90 | $22.99 | +$0.24 | +1.06% | 1,080 | $22.93 | $22.90 $22.99 |
| Aug 27, 2026 | $22.87 | $22.87 | $22.75 | $22.75 | $-0.21 | -0.93% | 2,898 | $22.81 | $22.75 $22.87 |