NYSEArca - Delayed Quote
USD
State Street Financial Select Sector SPDR Premium Income ETF (XLFI)
23.60
-0.12
(-0.49%)
At close: October 30 at 3:50:16 PM EDT
Trade XLFI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.76
23.76
23.56
23.60
23.60
14,300
Oct 29, 2026
23.67
23.73
23.63
23.72
23.72
11,000
Oct 28, 2026
23.52
23.61
23.49
23.58
23.58
14,500
Oct 27, 2026
23.50
23.52
23.47
23.49
23.49
19,200
Oct 26, 2026
23.48
23.57
23.47
23.52
23.52
9,700
Oct 23, 2026
23.60
23.60
23.44
23.46
23.46
91,200
Oct 22, 2026
23.52
23.59
23.50
23.59
23.59
8,500
Oct 21, 2026
23.45
23.52
23.43
23.49
23.49
8,900
Oct 20, 2026
23.09
23.44
23.09
23.40
23.40
13,500
Oct 19, 2026
23.43
23.43
23.25
23.26
23.26
14,900
Oct 16, 2026
23.38
23.44
23.27
23.32
23.32
3,300
Oct 15, 2026
23.13
23.32
23.13
23.29
23.29
14,600
Oct 14, 2026
22.94
23.12
22.93
23.12
23.12
21,600
Oct 13, 2026
23.49
23.51
23.23
23.23
23.23
14,700
Oct 12, 2026
23.12
23.35
23.12
23.28
23.28
21,000
Oct 9, 2026
22.81
23.22
22.81
23.21
23.21
19,100
Oct 8, 2026
22.76
23.06
22.66
22.98
22.98
10,700
Oct 7, 2026
22.80
22.85
22.61
22.78
22.78
17,500
Oct 6, 2026
23.02
23.02
22.86
22.89
22.89
29,600
Oct 5, 2026
22.64
22.89
22.55
22.86
22.86
23,700
Oct 2, 2026
22.77
22.78
22.57
22.67
22.67
9,700
Oct 1, 2026
0.214
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
22.70
22.72
22.33
22.60
22.60
31,900
Sep 30, 2026
23.11
23.11
22.85
22.85
22.64
18,500
Sep 29, 2026
23.07
23.15
22.92
23.10
22.88
13,000
Sep 28, 2026
23.33
23.33
23.15
23.15
22.94
10,900
Sep 25, 2026
23.26
23.47
23.23
23.42
23.20
9,700
Sep 24, 2026
23.25
23.35
23.15
23.24
23.02
29,100
Sep 23, 2026
23.29
23.49
23.24
23.24
23.02
17,400
Sep 22, 2026
23.75
23.75
23.33
23.44
23.22
21,100
Sep 21, 2026
23.82
23.90
23.68
23.82
23.59
3,500
Sep 18, 2026
23.59
23.79
23.59
23.74
23.52
9,600
Sep 17, 2026
23.66
23.85
23.57
23.57
23.35
15,000
Sep 16, 2026
23.93
24.06
23.51
23.73
23.51
6,400
Sep 15, 2026
24.00
24.15
23.95
24.10
23.88
7,000
Sep 14, 2026
24.37
24.37
24.08
24.19
23.96
5,300
Sep 11, 2026
24.22
24.32
24.22
24.25
24.03
5,100
Sep 10, 2026
24.09
24.13
24.04
24.11
23.89
8,400
Sep 9, 2026
24.23
24.26
24.06
24.19
23.97
19,700
Sep 8, 2026
24.33
24.39
24.29
24.29
24.06
19,300
Sep 4, 2026
24.49
24.65
24.45
24.52
24.29
9,800
Sep 3, 2026
24.66
24.72
24.52
24.65
24.42
12,000
Sep 2, 2026
24.44
24.48
24.34
24.36
24.13
5,400
Sep 1, 2026
0.132
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
24.59
24.59
24.12
24.14
23.91
11,300
Aug 31, 2026
24.70
24.70
24.48
24.60
24.24
17,000
Aug 28, 2026
24.70
24.70
24.61
24.69
24.33
12,900
Aug 27, 2026
24.54
24.68
24.50
24.68
24.32
10,100
Aug 26, 2026
24.71
24.77
24.61
24.77
24.41
21,300
Aug 25, 2026
24.51
24.65
24.51
24.65
24.28
5,000
Aug 24, 2026
24.47
24.69
24.47
24.61
24.25
8,900
Aug 21, 2026
24.34
24.50
24.23
24.47
24.11
7,700
Aug 20, 2026
24.38
24.43
24.24
24.24
23.89
4,300
Aug 19, 2026
24.51
24.62
24.41
24.41
24.05
4,700
Aug 18, 2026
24.36
24.59
24.35
24.50
24.14
12,700
Aug 17, 2026
24.38
24.63
24.38
24.45
24.09
10,200
Aug 14, 2026
24.66
24.66
24.46
24.54
24.18
3,900
Aug 13, 2026
24.50
24.65
24.41
24.65
24.29
13,100
Aug 12, 2026
24.39
24.52
24.33
24.47
24.11
6,100
Aug 11, 2026
24.30
24.47
24.30
24.36
24.01
9,300
Aug 10, 2026
24.34
24.43
24.30
24.31
23.95
13,100
Aug 7, 2026
24.08
24.37
24.08
24.28
23.93
5,600
Aug 6, 2026
24.34
24.35
24.23
24.29
23.94
5,100
Aug 5, 2026
24.30
24.38
24.29
24.33
23.98
5,000
Aug 4, 2026
24.33
24.38
24.20
24.28
23.93
6,000
Aug 3, 2026
0.211
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
24.09
24.24
24.09
24.20
23.84
3,700
Jul 31, 2026
24.20
24.33
24.09
24.14
23.58
13,300
Jul 30, 2026
24.14
24.30
23.92
24.24
23.68
8,900
Jul 29, 2026
24.29
24.31
24.14
24.14
23.58
4,200
Jul 28, 2026
24.28
24.42
24.20
24.41
23.84
9,400
Jul 27, 2026
24.27
24.31
24.12
24.18
23.62
7,600
Jul 24, 2026
23.98
24.04
23.82
24.01
23.45
5,800
Jul 23, 2026
23.85
23.91
23.70
23.87
23.31
11,500
Jul 22, 2026
23.97
23.98
23.86
23.93
23.37
5,600
Jul 21, 2026
23.95
24.03
23.81
23.94
23.38
5,500
Jul 20, 2026
24.06
24.06
23.84
23.89
23.33
13,400
Jul 17, 2026
24.05
24.12
23.80
23.94
23.39
10,700
Jul 16, 2026
24.18
24.18
23.96
24.07
23.51
12,400
Jul 15, 2026
23.99
24.09
23.83
23.98
23.42
20,700
Jul 14, 2026
23.90
24.00
23.85
23.89
23.34
10,700
Jul 13, 2026
23.83
23.84
23.66
23.83
23.27
8,400
Jul 10, 2026
23.62
23.72
23.62
23.72
23.17
3,400
Jul 9, 2026
23.39
23.71
23.39
23.66
23.11
10,600
Jul 8, 2026
23.75
23.75
23.49
23.49
22.94
13,400
Jul 7, 2026
23.85
23.85
23.75
23.80
23.25
8,500
Jul 6, 2026
23.65
23.78
23.65
23.74
23.19
5,200
Jul 2, 2026
23.52
23.65
23.52
23.65
23.10
9,200
Jul 1, 2026
0.222
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
23.13
23.54
23.13
23.43
22.88
10,400
Jun 30, 2026
23.18
23.33
23.18
23.25
22.49
7,400
Jun 29, 2026
23.38
23.44
23.25
23.28
22.52
7,100
Jun 26, 2026
23.13
23.35
23.13
23.25
22.49
3,000
Jun 25, 2026
23.39
23.63
23.18
23.18
22.42
4,000
Jun 24, 2026
23.24
23.41
23.20
23.28
22.52
5,800
Jun 23, 2026
23.20
23.42
23.20
23.34
22.58
3,700
Jun 22, 2026
23.12
23.35
23.12
23.26
22.51
7,900
Jun 18, 2026
23.37
23.38
23.14
23.14
22.38
6,100
Jun 17, 2026
23.52
23.58
23.20
23.28
22.52
9,300
Jun 16, 2026
23.43
23.48
23.26
23.40
22.63
12,100
Jun 15, 2026
23.37
23.41
23.28
23.33
22.57
5,000
Jun 12, 2026
23.20
23.28
23.20
23.25
22.49
6,900
Jun 11, 2026
23.06
23.12
22.88
23.10
22.34
3,500
Jun 10, 2026
23.13
23.13
22.90
22.96
22.21
4,100
Jun 9, 2026
22.87
23.02
22.82
22.97
22.22
12,300
Jun 8, 2026
23.02
23.02
22.85
22.86
22.11
7,000
Jun 5, 2026
23.00
23.01
22.88
22.93
22.19
5,800
Jun 4, 2026
22.74
22.94
22.74
22.93
22.19
3,800
Jun 3, 2026
22.45
22.53
22.25
22.45
21.72
13,100
Jun 2, 2026
22.63
22.69
22.52
22.65
21.91
5,100
Jun 1, 2026
0.156
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
22.67
23.35
22.54
22.61
21.88
5,600
May 29, 2026
22.76
22.87
22.75
22.82
21.92
4,600
May 28, 2026
22.71
22.75
22.65
22.72
21.82
3,600
May 27, 2026
22.90
22.90
22.70
22.74
21.84
6,200
May 26, 2026
22.95
23.02
22.85
22.91
22.01
9,900
May 22, 2026
22.88
22.95
22.85
22.88
21.98
4,600
May 21, 2026
22.70
22.87
22.70
22.83
21.94
3,000
May 20, 2026
22.50
22.79
22.48
22.77
21.87
2,700
May 19, 2026
22.65
22.69
22.58
22.58
21.69
900
May 18, 2026
22.60
22.80
22.60
22.75
21.86
7,800
May 15, 2026
22.64
22.64
22.51
22.56
21.68
4,200
May 14, 2026
22.67
22.67
22.52
22.59
21.71
11,400
May 13, 2026
22.70
22.70
22.48
22.51
21.63
7,200
May 12, 2026
22.44
22.80
22.40
22.78
21.88
11,400
May 11, 2026
22.52
22.68
22.51
22.58
21.70
2,200
May 8, 2026
22.65
22.68
22.56
22.57
21.69
9,600
May 7, 2026
22.86
22.86
22.73
22.77
21.88
7,900
May 6, 2026
22.82
23.03
22.82
22.83
21.93
4,600
May 5, 2026
22.76
22.80
22.67
22.74
21.85
9,600
May 4, 2026
22.80
23.01
22.74
22.76
21.86
6,400
May 1, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
23.05
23.10
22.90
22.90
22.00
3,600
Apr 30, 2026
22.81
23.15
22.81
23.15
22.07
6,700
Apr 29, 2026
23.11
23.11
22.84
23.08
22.01
17,800
Apr 28, 2026
23.10
23.12
23.01
23.02
21.95
4,100
Apr 27, 2026
22.87
23.00
22.87
22.98
21.91
5,100
Apr 24, 2026
22.85
22.88
22.79
22.84
21.77
3,600
Apr 23, 2026
22.99
23.05
22.81
22.94
21.87
7,100
Apr 22, 2026
23.11
23.17
23.05
23.07
22.00
2,600
Apr 21, 2026
23.31
23.31
23.11
23.11
22.03
8,500
Apr 20, 2026
23.16
23.27
23.11
23.19
22.12
3,700
Apr 17, 2026
23.18
23.25
23.13
23.17
22.09
4,700
Apr 16, 2026
22.83
23.07
22.83
23.06
21.99
1,800
Apr 15, 2026
22.95
23.08
22.95
23.06
21.98
5,000
Apr 14, 2026
22.92
23.00
22.90
22.99
21.92
4,000
Apr 13, 2026
22.78
22.94
22.77
22.88
21.82
7,100
Apr 10, 2026
22.75
22.78
22.70
22.70
21.64
5,200
Apr 9, 2026
22.66
22.87
22.66
22.81
21.75
6,300
Apr 8, 2026
22.87
22.87
22.57
22.75
21.69
4,800
Apr 7, 2026
22.26
22.39
22.23
22.37
21.33
5,200
Apr 6, 2026
22.37
22.41
22.32
22.36
21.32
2,500
Apr 2, 2026
22.14
22.31
22.14
22.26
21.23
3,500
Apr 1, 2026
0.335
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
22.35
22.35
22.14
22.18
21.15
8,000
Mar 31, 2026
22.34
22.51
22.25
22.46
21.09
6,400
Mar 30, 2026
22.02
22.19
22.01
22.09
20.74
20,300
Mar 27, 2026
22.04
22.10
21.80
21.80
20.48
10,600
Mar 26, 2026
22.46
22.50
22.33
22.33
20.97
2,800
Mar 25, 2026
22.52
22.59
22.47
22.47
21.11
3,100
Mar 24, 2026
22.26
22.51
22.26
22.40
21.04
4,100
Mar 23, 2026
22.37
22.58
22.33
22.42
21.06
28,500
Mar 20, 2026
22.23
22.32
22.18
22.24
20.89
5,200
Mar 19, 2026
22.19
22.23
22.09
22.23
20.88
5,800
Mar 18, 2026
22.41
22.41
22.20
22.22
20.87
5,600
Mar 17, 2026
22.60
22.71
22.48
22.48
21.11
1,400
Mar 16, 2026
22.45
22.55
22.31
22.36
21.00
5,100
Mar 13, 2026
22.38
22.40
22.15
22.17
20.83
3,600
Mar 12, 2026
22.20
22.27
22.15
22.15
20.80
9,700
Mar 11, 2026
22.47
22.53
22.39
22.49
21.12
3,400
Mar 10, 2026
22.81
22.97
22.58
22.69
21.32
4,600
Mar 9, 2026
22.47
22.82
22.33
22.81
21.42
3,700
Mar 6, 2026
22.82
22.89
22.56
22.89
21.50
5,100
Mar 5, 2026
23.22
23.22
23.07
23.20
21.79
1,500
Mar 4, 2026
23.17
23.33
23.17
23.32
21.91
1,500
Mar 3, 2026
22.84
23.21
22.72
23.13
21.73
3,300
Mar 2, 2026
0.274
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
22.95
23.30
22.95
23.21
21.80
4,600
Feb 27, 2026
23.57
23.57
23.37
23.48
21.79
2,900
Feb 26, 2026
23.91
23.92
23.73
23.92
22.21
6,300
Feb 25, 2026
23.49
23.70
23.47
23.69
21.99
6,100
Feb 24, 2026
23.12
23.36
23.10
23.34
21.67
2,000
Feb 23, 2026
23.79
23.79
23.19
23.23
21.56
8,100
Feb 20, 2026
23.66
23.89
23.66
23.89
22.18
4,300
Feb 19, 2026
23.66
23.75
23.60
23.71
22.01
12,500
Feb 18, 2026
23.88
23.93
23.86
23.90
22.19
4,700
Feb 17, 2026
23.48
23.72
23.48
23.70
22.00
2,100
Feb 13, 2026
23.32
23.53
23.32
23.46
21.78
2,100
Feb 12, 2026
24.04
24.04
23.39
23.49
21.81
2,300
Feb 11, 2026
24.11
24.11
23.93
23.97
22.25
9,900
Feb 10, 2026
24.25
24.53
24.13
24.29
22.55
7,000
Feb 9, 2026
24.49
24.54
24.42
24.42
22.67
3,600
Feb 6, 2026
24.45
24.54
24.42
24.54
22.78
7,300
Feb 5, 2026
24.15
24.23
24.12
24.12
22.39
4,800
Feb 4, 2026
24.20
24.47
24.20
24.39
22.64
9,100
Feb 3, 2026
24.30
24.47
24.16
24.25
22.51
8,100
Feb 2, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
24.30
24.45
24.27
24.45
22.70
1,900
Jan 30, 2026
24.40
24.40
24.24
24.38
22.47
2,900
Jan 29, 2026
24.22
24.43
24.22
24.43
22.51
8,500
Jan 28, 2026
24.05
24.21
24.05
24.21
22.31
2,900
Jan 27, 2026
24.18
24.23
24.16
24.22
22.32
8,500
Jan 26, 2026
24.37
24.39
24.30
24.39
22.47
4,900
Jan 23, 2026
24.35
24.35
24.16
24.21
22.31
6,100
Jan 22, 2026
24.53
24.55
24.51
24.51
22.59
4,300
Jan 21, 2026
24.47
24.47
24.30
24.38
22.46
16,400
Jan 20, 2026
24.64
24.64
24.22
24.24
22.34
6,200
Jan 16, 2026
24.70
24.78
24.70
24.70
22.76
2,600
Jan 15, 2026
24.68
24.77
24.67
24.67
22.73
7,800
Jan 14, 2026
24.50
24.59
24.41
24.59
22.66
8,100
Jan 13, 2026
25.19
25.19
24.61
24.65
22.71
7,000
Jan 12, 2026
24.97
25.04
24.95
25.04
23.07
25,900
Jan 9, 2026
25.13
25.18
25.12
25.16
23.18
8,200
Jan 8, 2026
25.12
25.17
25.12
25.13
23.16
2,000
Jan 7, 2026
25.27
25.27
25.05
25.06
23.09
4,000
Jan 6, 2026
25.15
25.23
25.15
25.22
23.24
5,400
Jan 5, 2026
24.85
25.21
24.85
25.16
23.18
2,600
Jan 2, 2026
24.78
24.83
24.74
24.83
22.88
3,900
Dec 31, 2025
24.89
24.89
24.80
24.80
22.85
2,000
Dec 30, 2025
24.95
25.01
24.90
24.92
22.96
9,000
Dec 29, 2025
0.242
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
25.06
25.06
24.98
25.01
23.04
2,300
Dec 26, 2025
25.28
25.30
25.26
25.28
23.08
4,600
Dec 24, 2025
25.23
25.32
25.23
25.26
23.05
1,200
Dec 23, 2025
25.19
25.21
25.19
25.19
22.99
3,400
Dec 22, 2025
25.04
25.16
25.01
25.14
22.94
5,200
Dec 19, 2025
24.85
24.94
24.85
24.93
22.75
1,500
Dec 18, 2025
24.90
24.92
24.75
24.77
22.61
2,700
Dec 17, 2025
24.80
24.83
24.79
24.81
22.64
2,400
Dec 16, 2025
24.78
24.82
24.78
24.81
22.64
5,800
Dec 15, 2025
24.81
24.88
24.80
24.81
22.64
4,200
Dec 12, 2025
24.77
24.81
24.77
24.80
22.63
4,800
Dec 11, 2025
24.74
24.79
24.74
24.79
22.62
4,300
Dec 10, 2025
24.58
24.66
24.58
24.66
22.51
1,500
Dec 9, 2025
24.62
24.65
24.56
24.56
22.42
11,600
Dec 8, 2025
24.47
24.60
24.47
24.58
22.44
1,500
Dec 5, 2025
24.65
24.65
24.61
24.62
22.47
3,200
Dec 4, 2025
24.60
24.64
24.58
24.58
22.44
3,200
Dec 3, 2025
24.48
24.59
24.48
24.59
22.44
2,000
Dec 2, 2025
24.40
24.49
24.39
24.44
22.30
2,600
Dec 1, 2025
0.268
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
24.44
24.51
24.42
24.42
22.28
1,200
Nov 28, 2025
24.78
24.79
24.74
24.74
22.33
1,000
Nov 26, 2025
24.70
24.70
24.67
24.67
22.27
1,300
Nov 25, 2025
24.45
24.59
24.45
24.55
22.16
1,500
Nov 24, 2025
24.25
24.36
24.25
24.36
21.99
1,500
Nov 21, 2025
24.08
24.25
24.08
24.25
21.89
500
Nov 20, 2025
24.30
24.43
24.01
24.01
21.67
1,500
Nov 19, 2025
24.13
24.19
24.02
24.19
21.84
5,000
Nov 18, 2025
24.10
24.10
24.10
24.10
21.75
200
Nov 17, 2025
24.53
24.53
24.11
24.11
21.77
8,800
Nov 14, 2025
24.64
24.70
24.48
24.57
22.18
3,900
Nov 13, 2025
25.02
25.02
24.75
24.78
22.37
2,700
Nov 12, 2025
25.07
25.07
25.02
25.03
22.60
1,700
Nov 11, 2025
24.78
24.89
24.78
24.88
22.46
4,800
Nov 10, 2025
24.80
24.81
24.78
24.78
22.37
4,100
Nov 7, 2025
24.55
24.67
24.47
24.67
22.27
1,100
Nov 6, 2025
24.51
24.58
24.46
24.52
22.14
1,000
Nov 5, 2025
24.62
24.66
24.57
24.57
22.18
1,200
Nov 4, 2025
24.45
24.51
24.45
24.49
22.11
3,100
Nov 3, 2025
0.219
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
24.43
24.62
24.36
24.36
21.99
2,600
Oct 31, 2025
24.65
24.70
24.55
24.70
22.10
2,300
