Skip to main content
XLSI logo

State Street Consumer Staples Select Sector SPDR Premium Income ETF

XLSINYSEARCAState StreetEquity

$23.93Today:- (-)1Y −1.99%

As of Oct 22, 2026 close

Assets (AUM)
$20.16M
Expense ratio
0.35%
Dividend yield
12.21%
Holdings
6
52-week range
$22.04$25.51
Volume (live)
-
Avg. volume (3M)
21.02K

XLSI ETF Historical Prices: State Street Consumer Staples Select Sector SPDR Premium Income ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

XLSI Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

XLSI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
XLSI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 202623.7523.9323.7523.9323.9326.49K
Oct 21, 202623.6623.6623.5823.6323.6319.75K
Oct 20, 202623.6523.7623.6323.7023.7024.00K
Oct 19, 202623.6023.6723.5523.6223.6227.49K
Oct 16, 202623.5123.7023.5123.6423.6432.81K
Oct 15, 202623.6823.6823.4923.4923.4943.38K
Oct 14, 202623.2923.4423.2123.4423.4416.09K
Oct 13, 202623.2723.2823.1223.1423.1417.61K
Oct 12, 202622.9223.1922.9023.1923.199.77K
Oct 9, 202622.8222.9522.8222.9422.9412.88K
Oct 8, 202622.6122.9822.6122.9622.9619.08K
Oct 7, 202622.6122.6222.5022.5122.5124.60K
Oct 6, 202622.3622.5422.3622.4622.463.23K
Oct 5, 202622.1722.2922.0422.2822.2811.84K
Oct 2, 202622.1422.1722.0722.1722.1710.88K
Oct 1, 202622.1822.1822.0722.1122.1114.04K
Sep 30, 202622.9622.9622.5222.5222.2011.02K
Sep 29, 202622.8022.8222.6622.7822.4615.33K
Sep 28, 202622.8822.9522.8322.9122.595.54K
Sep 25, 202622.7022.8622.7022.8622.534.43K
Sep 24, 202623.0423.0422.8022.8022.4811.92K
Sep 23, 202622.9523.0022.8922.9222.595.68K
Sep 22, 202622.8723.0422.8723.0122.6910.87K
Sep 21, 202622.8022.9022.7822.8122.4846.15K
Sep 18, 202622.9622.9622.8922.8922.5715.95K
Sep 17, 202622.9823.0522.9222.9922.6723.06K
Sep 16, 202623.0723.1022.9622.9822.6576.29K
Sep 15, 202623.1823.1823.0223.0222.6918.96K
Sep 14, 202623.1023.2523.1023.1722.8467.51K
Sep 11, 202622.9022.9922.9022.9622.634.03K
Sep 10, 202622.9223.0122.8822.8822.55261.76K
Sep 9, 202623.0223.0222.8222.8522.52192.64K
Sep 8, 202623.1723.1823.0923.1322.8010.78K
Sep 4, 202623.3723.3923.2723.2722.9410.31K
Sep 3, 202623.5023.5023.3823.4423.119.37K
Sep 2, 202623.4123.6223.4023.5223.182.38K
Sep 1, 202623.5723.6023.4123.4123.0812.68K
Aug 31, 202623.5723.5823.5123.5723.069.96K
Aug 28, 202623.6923.6923.6023.6423.139.54K
Aug 27, 202623.7423.7423.5823.5823.076.95K
Aug 26, 202624.0224.0223.8123.8423.329.21K
Aug 25, 202623.8423.8923.8023.8823.363.91K
Aug 24, 202623.8823.9923.8823.9723.455.61K
Aug 21, 202623.5623.7123.5523.7123.2010.34K
Aug 20, 202623.7023.7623.6423.6423.133.78K
Aug 19, 202623.8823.8923.8223.8223.315.90K
Aug 18, 202623.7123.7323.6423.6823.179.51K
Aug 17, 202623.5823.6223.4923.4922.989.85K
Aug 14, 202623.6823.7323.6823.7223.205.57K
Aug 13, 202623.6323.7223.6323.6723.164.65K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About State Street Consumer Staples Select Sector SPDR Premium Income ETF Historical Prices

What is OHLC data for XLSI?

OHLC stands for Open, High, Low, Close - the four key price points for XLSI during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for XLSI?

The adjusted close price for XLSI is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does XLSI price history go?

XLSI historical price data is available from the ETF's inception on Jul 28, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for XLSI data?

XLSI historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for XLSI?

Trading volume for XLSI indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.