State Street Con Stpls Sel Sec SPDR Prem In ETF (XLSI)
22.91
+0.06
(+0.25%)
USD |
NYSEARCA |
Sep 28, 16:00
22.88
-0.03
(-0.15%)
After-Hours: 20:00
XLSI Price : 22.91 for Sept. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2026 | 22.88 | 22.95 | 22.83 | 22.91 | 5545.00 |
| Sep 25, 2026 | 22.70 | 22.86 | 22.70 | 22.86 | 4427.00 |
| Sep 24, 2026 | 23.04 | 23.04 | 22.80 | 22.80 | 11924.00 |
| Sep 23, 2026 | 22.95 | 23.00 | 22.89 | 22.92 | 5683.00 |
| Sep 22, 2026 | 22.87 | 23.04 | 22.87 | 23.01 | 10868.00 |
| Sep 21, 2026 | 22.80 | 22.90 | 22.78 | 22.81 | 46154.00 |
| Sep 18, 2026 | 22.96 | 22.96 | 22.89 | 22.89 | 15947.00 |
| Sep 17, 2026 | 22.98 | 23.05 | 22.92 | 22.99 | 23059.00 |
| Sep 16, 2026 | 23.07 | 23.10 | 22.96 | 22.98 | 76292.00 |
| Sep 15, 2026 | 23.18 | 23.18 | 23.02 | 23.02 | 18961.00 |
| Sep 14, 2026 | 23.10 | 23.25 | 23.10 | 23.17 | 67515.00 |
| Sep 11, 2026 | 22.90 | 22.99 | 22.90 | 22.96 | 4025.00 |
| Sep 10, 2026 | 22.92 | 23.01 | 22.88 | 22.88 | 261756.0 |
| Sep 09, 2026 | 23.02 | 23.02 | 22.83 | 22.85 | 192642.0 |
| Sep 08, 2026 | 23.17 | 23.18 | 23.09 | 23.13 | 10784.00 |
| Sep 04, 2026 | 23.37 | 23.40 | 23.27 | 23.27 | 10307.00 |
| Sep 03, 2026 | 23.50 | 23.50 | 23.38 | 23.44 | 9373.00 |
| Sep 02, 2026 | 23.41 | 23.62 | 23.40 | 23.52 | 2375.00 |
| Sep 01, 2026 | 23.57 | 23.60 | 23.41 | 23.41 | 12681.00 |
| Aug 31, 2026 | 23.57 | 23.58 | 23.51 | 23.57 | 9962.00 |
| Aug 28, 2026 | 23.69 | 23.69 | 23.60 | 23.64 | 9546.00 |
| Aug 27, 2026 | 23.74 | 23.74 | 23.58 | 23.58 | 6951.00 |
| Aug 26, 2026 | 24.02 | 24.02 | 23.81 | 23.83 | 9209.00 |
| Aug 25, 2026 | 23.84 | 23.89 | 23.80 | 23.88 | 3912.00 |
| Aug 24, 2026 | 23.88 | 23.99 | 23.88 | 23.97 | 5607.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median