XLCI
State Street Communication Services Select Sector SPDR Premium Income ETF
stockNYSEETF
At CloseOct 2, 2026 11:20:55 AM EDT
23.28USD0.000%(+23.28)1,905
XLCI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.36 | 23.41 | 23.27 | 23.30 | +0.364% | 2,874 | 0.000% |
| 2026-10-01 | 23.40 | 23.40 | 23.21 | 23.21 | -1.989% | 3,519 | +0.364% |
| 2026-09-30 | 23.74 | 23.85 | 23.69 | 23.69 | -0.211% | 2,583 | -1.633% |
| 2026-09-29 | 23.66 | 23.74 | 23.66 | 23.74 | +0.249% | 1,645 | -1.840% |
| 2026-09-28 | 23.94 | 23.94 | 23.65 | 23.68 | -1.321% | 2,739 | -1.596% |
| 2026-09-25 | 23.99 | 23.99 | 23.95 | 23.99 | -0.678% | 1,078 | -2.896% |
| 2026-09-24 | 24.02 | 24.16 | 24.02 | 24.16 | +0.973% | 2,839 | -3.554% |
| 2026-09-23 | 24.02 | 24.05 | 23.92 | 23.92 | -0.586% | 2,107 | -2.616% |
| 2026-09-22 | 24.23 | 24.23 | 24.07 | 24.07 | -0.753% | 834 | -3.187% |
| 2026-09-21 | 24.11 | 24.25 | 24.10 | 24.25 | +3.003% | 1,374 | -3.916% |
| 2026-09-18 | 23.60 | 23.60 | 23.53 | 23.54 | -1.144% | 1,250 | -1.031% |
| 2026-09-17 | 23.82 | 23.82 | 23.79 | 23.81 | -0.470% | 820 | -2.163% |
| 2026-09-16 | 24.14 | 24.14 | 23.85 | 23.93 | -0.618% | 896 | -2.622% |
| 2026-09-15 | 24.13 | 24.13 | 24.07 | 24.07 | -0.521% | 3,026 | -3.225% |
| 2026-09-14 | 24.21 | 24.21 | 24.19 | 24.20 | +1.558% | 1,440 | -3.729% |
| 2026-09-11 | 23.75 | 23.90 | 23.75 | 23.83 | +1.068% | 6,215 | -2.230% |
| 2026-09-10 | 23.57 | 23.58 | 23.56 | 23.58 | +0.488% | 2,148 | -1.186% |
| 2026-09-09 | 23.55 | 23.55 | 23.43 | 23.46 | -0.571% | 2,153 | -0.703% |
| 2026-09-08 | 23.55 | 23.60 | 23.55 | 23.60 | -0.370% | 1,799 | -1.270% |
| 2026-09-04 | 23.78 | 23.78 | 23.68 | 23.69 | -0.769% | 3,505 | -1.636% |
| 2026-09-03 | 23.95 | 23.95 | 23.82 | 23.87 | +0.606% | 4,221 | -2.392% |
| 2026-09-02 | 23.68 | 23.81 | 23.68 | 23.73 | +1.250% | 4,533 | -1.801% |
| 2026-09-01 | 23.45 | 23.55 | 23.40 | 23.43 | -1.200% | 4,753 | -0.574% |
| 2026-08-31 | 23.78 | 23.79 | 23.70 | 23.72 | -0.948% | 9,539 | -1.767% |
| 2026-08-28 | 24.01 | 24.01 | 23.91 | 23.94 | +1.104% | 4,320 | -2.697% |
| 2026-08-27 | 23.69 | 23.75 | 23.68 | 23.68 | -0.746% | 9,486 | -1.623% |
| 2026-08-26 | 24.05 | 24.05 | 23.82 | 23.86 | -0.203% | 937 | -2.357% |
| 2026-08-25 | 23.82 | 23.91 | 23.80 | 23.91 | +0.653% | 1,274 | -2.555% |
| 2026-08-24 | 23.78 | 23.78 | 23.75 | 23.75 | +0.587% | 365 | -1.919% |
| 2026-08-21 | 23.67 | 23.67 | 23.61 | 23.62 | +0.612% | 830 | -1.343% |
| 2026-08-20 | 23.55 | 23.55 | 23.45 | 23.47 | -0.579% | 1,694 | -0.739% |
| 2026-08-19 | 23.58 | 23.71 | 23.58 | 23.61 | +0.670% | 991 | -1.314% |
| 2026-08-18 | 23.49 | 23.57 | 23.45 | 23.45 | -0.240% | 825 | -0.653% |
| 2026-08-17 | 23.81 | 23.81 | 23.49 | 23.51 | -1.678% | 3,374 | -0.892% |
| 2026-08-14 | 23.96 | 23.97 | 23.87 | 23.91 | +0.339% | 2,485 | -2.555% |
| 2026-08-13 | 23.66 | 23.83 | 23.66 | 23.83 | +1.957% | 609 | -2.225% |
| 2026-08-12 | 23.35 | 23.37 | 23.32 | 23.37 | -0.840% | 5,167 | -0.312% |
| 2026-08-11 | 23.74 | 23.74 | 23.57 | 23.57 | -0.393% | 4,566 | -1.149% |
| 2026-08-10 | 23.50 | 23.66 | 23.50 | 23.66 | +0.345% | 1,362 | -1.538% |
| 2026-08-07 | 23.46 | 23.58 | 23.46 | 23.58 | +0.250% | 319 | -1.198% |
| 2026-08-06 | 23.63 | 23.63 | 23.48 | 23.52 | +0.219% | 1,766 | -0.951% |
| 2026-08-05 | 23.58 | 23.58 | 23.34 | 23.47 | -0.823% | 1,890 | -0.734% |
| 2026-08-04 | 23.49 | 23.69 | 23.43 | 23.67 | +0.546% | 5,121 | -1.551% |
| 2026-08-03 | 23.15 | 23.59 | 23.15 | 23.54 | +1.542% | 1,158 | -1.014% |
| 2026-07-31 | 22.93 | 23.18 | 22.86 | 23.18 | +1.544% | 11,659 | +0.512% |
| 2026-07-30 | 22.75 | 22.83 | 22.64 | 22.83 | -2.202% | 3,338 | +2.064% |
| 2026-07-29 | 23.34 | 23.34 | 23.34 | 23.34 | -0.284% | 311 | -0.183% |
| 2026-07-28 | 23.45 | 23.45 | 23.41 | 23.41 | +1.774% | 3,043 | -0.467% |
| 2026-07-27 | 22.76 | 23.15 | 22.76 | 23.00 | +1.070% | 2,210 | +1.299% |
| 2026-07-24 | 22.61 | 22.87 | 22.61 | 22.76 | +0.618% | 2,760 | +2.383% |
| 2026-07-23 | 22.81 | 22.81 | 22.61 | 22.62 | -3.142% | 8,760 | +3.015% |
| 2026-07-22 | 23.52 | 23.52 | 23.35 | 23.35 | -0.632% | 1,928 | -0.221% |
| 2026-07-21 | 23.65 | 23.65 | 23.48 | 23.50 | -0.446% | 8,356 | -0.852% |
| 2026-07-20 | 23.72 | 23.72 | 23.60 | 23.60 | +0.017% | 1,998 | -1.293% |
| 2026-07-17 | 23.60 | 23.66 | 23.60 | 23.60 | -1.060% | 3,498 | -1.277% |
| 2026-07-16 | 24.05 | 24.08 | 23.85 | 23.85 | -0.601% | 1,471 | -2.323% |
| 2026-07-15 | 24.03 | 24.03 | 24.00 | 24.00 | +1.229% | 1,654 | -2.910% |
| 2026-07-14 | 23.70 | 23.76 | 23.67 | 23.71 | -0.057% | 2,415 | -1.716% |
| 2026-07-13 | 23.91 | 23.91 | 23.72 | 23.72 | -0.147% | 3,531 | -1.772% |
| 2026-07-10 | 23.78 | 23.79 | 23.66 | 23.75 | +1.050% | 4,141 | -1.917% |
| 2026-07-09 | 23.00 | 23.51 | 23.00 | 23.51 | +0.863% | 1,514 | -0.887% |
| 2026-07-08 | 23.42 | 23.42 | 23.31 | 23.31 | -1.275% | 1,797 | -0.032% |
| 2026-07-07 | 23.62 | 23.67 | 23.61 | 23.61 | +0.801% | 796 | -1.306% |
| 2026-07-06 | 23.48 | 23.48 | 23.23 | 23.42 | +0.465% | 2,132 | -0.515% |
| 2026-07-02 | 23.23 | 23.31 | 23.11 | 23.31 | -0.058% | 4,229 | -0.053% |
| 2026-07-01 | 23.46 | 23.50 | 23.32 | 23.32 | +0.852% | 2,016 | -0.111% |
| 2026-06-30 | 23.11 | 23.13 | 23.08 | 23.13 | -0.582% | 1,562 | +0.741% |
| 2026-06-29 | 23.29 | 23.29 | 23.26 | 23.26 | +1.594% | 757 | +0.154% |
| 2026-06-26 | 22.79 | 23.02 | 22.79 | 22.90 | +0.528% | 1,615 | +1.750% |
| 2026-06-25 | 22.86 | 22.86 | 22.71 | 22.78 | -0.760% | 3,230 | +2.288% |
| 2026-06-24 | 23.01 | 23.01 | 22.95 | 22.95 | -0.772% | 976 | +1.511% |
| 2026-06-23 | 23.11 | 23.14 | 23.11 | 23.13 | +0.451% | 784 | +0.727% |
| 2026-06-22 | 23.13 | 23.13 | 22.96 | 23.03 | -1.973% | 2,604 | +1.182% |
| 2026-06-18 | 23.47 | 23.59 | 23.40 | 23.49 | +0.330% | 10,690 | -0.814% |
| 2026-06-17 | 23.75 | 23.75 | 23.41 | 23.41 | -2.357% | 1,206 | -0.487% |
| 2026-06-16 | 23.96 | 23.98 | 23.81 | 23.98 | +0.253% | 3,026 | -2.833% |
| 2026-06-15 | 23.92 | 23.92 | 23.92 | 23.92 | +0.445% | 1,080 | -2.587% |
| 2026-06-12 | 23.94 | 23.94 | 23.81 | 23.81 | -0.498% | 9,047 | -2.154% |
| 2026-06-11 | 23.65 | 23.94 | 23.65 | 23.93 | +0.922% | 1,937 | -2.641% |
| 2026-06-10 | 23.94 | 23.94 | 23.71 | 23.71 | -0.450% | 936 | -1.743% |
| 2026-06-09 | 23.77 | 23.82 | 23.74 | 23.82 | +0.469% | 847 | -2.185% |
| 2026-06-08 | 23.58 | 23.71 | 23.58 | 23.71 | -0.546% | 666 | -1.726% |
| 2026-06-05 | 24.05 | 24.06 | 23.77 | 23.84 | -1.177% | 10,981 | -2.263% |
| 2026-06-04 | 24.11 | 24.12 | 24.11 | 24.12 | +0.900% | 431 | -3.413% |
| 2026-06-03 | 24.11 | 24.14 | 23.91 | 23.91 | -1.265% | 1,166 | -2.543% |
| 2026-06-02 | 24.25 | 24.37 | 24.21 | 24.21 | -1.645% | 1,249 | -3.776% |
| 2026-06-01 | 24.56 | 24.62 | 24.56 | 24.62 | -0.773% | 2,764 | -5.359% |
| 2026-05-29 | 24.81 | 24.81 | 24.81 | 24.81 | -0.631% | 270 | -6.091% |
| 2026-05-28 | 24.97 | 24.97 | 24.94 | 24.97 | +0.294% | 615 | -6.684% |
| 2026-05-27 | 24.68 | 25.01 | 24.68 | 24.89 | +0.634% | 3,797 | -6.409% |
| 2026-05-26 | 24.68 | 24.74 | 24.68 | 24.74 | +0.073% | 1,271 | -5.816% |
| 2026-05-22 | 24.78 | 24.78 | 24.72 | 24.72 | -0.391% | 648 | -5.747% |
| 2026-05-21 | 24.79 | 24.82 | 24.79 | 24.82 | +0.008% | 22,020 | -6.116% |
| 2026-05-20 | 24.66 | 24.81 | 24.64 | 24.81 | +0.306% | 565 | -6.108% |
| 2026-05-19 | 24.74 | 24.74 | 24.74 | 24.74 | -0.776% | 196 | -5.821% |
| 2026-05-18 | 24.93 | 24.93 | 24.93 | 24.93 | +0.676% | 381 | -6.553% |
| 2026-05-15 | 24.86 | 24.86 | 24.77 | 24.77 | -0.639% | 908 | -5.921% |
| 2026-05-14 | 24.95 | 24.95 | 24.92 | 24.92 | +0.118% | 592 | -6.522% |
| 2026-05-13 | 24.71 | 24.92 | 24.71 | 24.89 | +0.788% | 3,041 | -6.412% |
| 2026-05-12 | 24.67 | 24.70 | 24.55 | 24.70 | +0.268% | 5,972 | -5.674% |
| 2026-05-11 | 24.69 | 24.69 | 24.60 | 24.63 | -1.062% | 3,616 | -5.421% |
| 2026-05-08 | 24.86 | 24.90 | 24.86 | 24.90 | -0.298% | 1,152 | -6.425% |
| 2026-05-07 | 25.08 | 25.08 | 24.95 | 24.97 | -0.017% | 4,773 | -6.704% |
| 2026-05-06 | 24.95 | 24.98 | 24.92 | 24.98 | +1.431% | 5,977 | -6.720% |
| 2026-05-05 | 24.56 | 24.62 | 24.56 | 24.62 | -0.415% | 772 | -5.385% |
| 2026-05-04 | 24.73 | 24.73 | 24.73 | 24.73 | -0.529% | 208 | -5.777% |
| 2026-05-01 | 24.86 | 24.91 | 24.86 | 24.86 | -0.494% | 1,752 | -6.275% |
| 2026-04-30 | 24.66 | 24.98 | 24.64 | 24.98 | +1.070% | 1,144 | -6.738% |
| 2026-04-29 | 24.80 | 24.80 | 24.70 | 24.72 | -0.329% | 2,371 | -5.741% |
| 2026-04-28 | 24.80 | 24.80 | 24.80 | 24.80 | -0.077% | 662 | -6.051% |
| 2026-04-27 | 24.90 | 24.90 | 24.82 | 24.82 | +0.233% | 600 | -6.123% |
| 2026-04-24 | 24.75 | 24.76 | 24.75 | 24.76 | -1.188% | 595 | -5.905% |
| 2026-04-23 | 25.06 | 25.06 | 25.06 | 25.06 | -0.295% | 224 | -7.023% |
| 2026-04-22 | 25.11 | 25.14 | 25.06 | 25.13 | +0.544% | 941 | -7.297% |
| 2026-04-21 | 25.00 | 25.00 | 25.00 | 25.00 | -0.909% | 110 | -6.793% |
| 2026-04-20 | 25.23 | 25.23 | 25.23 | 25.23 | -0.176% | 237 | -7.640% |
| 2026-04-17 | 25.28 | 25.31 | 25.27 | 25.27 | +0.013% | 2,639 | -7.802% |
| 2026-04-16 | 25.16 | 25.27 | 25.16 | 25.27 | +0.862% | 1,228 | -7.791% |
| 2026-04-15 | 25.08 | 25.11 | 25.05 | 25.05 | +0.315% | 2,293 | -6.996% |
| 2026-04-14 | 24.91 | 24.99 | 24.91 | 24.97 | +1.044% | 2,450 | -6.703% |
| 2026-04-13 | 24.52 | 24.71 | 24.52 | 24.71 | +0.830% | 602 | -5.729% |
| 2026-04-10 | 24.55 | 24.55 | 24.51 | 24.51 | -0.302% | 3,926 | -4.947% |
| 2026-04-09 | 24.42 | 24.60 | 24.42 | 24.59 | +0.480% | 1,318 | -5.234% |
| 2026-04-08 | 24.43 | 24.47 | 24.43 | 24.47 | +1.681% | 326 | -4.779% |
| 2026-04-07 | 23.99 | 24.06 | 23.99 | 24.06 | -0.030% | 573 | -3.179% |
| 2026-04-06 | 24.10 | 24.10 | 24.07 | 24.07 | +0.155% | 760 | -3.208% |
| 2026-04-02 | 24.05 | 24.05 | 24.03 | 24.03 | +0.439% | 1,103 | -3.057% |
| 2026-04-01 | 23.90 | 23.94 | 23.90 | 23.93 | -0.831% | 2,588 | -2.632% |
| 2026-03-31 | 23.83 | 24.19 | 23.74 | 24.13 | +2.630% | 9,716 | -3.441% |
| 2026-03-30 | 23.55 | 23.58 | 23.47 | 23.51 | +0.762% | 2,413 | -0.901% |
| 2026-03-27 | 23.52 | 23.53 | 23.32 | 23.33 | -1.474% | 760 | -0.147% |
| 2026-03-26 | 23.96 | 23.96 | 23.68 | 23.68 | -2.181% | 587 | -1.618% |
| 2026-03-25 | 24.29 | 24.29 | 24.21 | 24.21 | +0.276% | 932 | -3.764% |
| 2026-03-24 | 24.14 | 24.14 | 24.14 | 24.14 | -1.069% | 80 | -3.498% |
| 2026-03-23 | 24.33 | 24.40 | 24.33 | 24.40 | +0.717% | 490 | -4.530% |
| 2026-03-20 | 24.25 | 24.28 | 24.23 | 24.23 | -0.692% | 822 | -3.845% |
| 2026-03-19 | 24.50 | 24.52 | 24.29 | 24.40 | -0.445% | 1,325 | -4.510% |
| 2026-03-18 | 24.67 | 24.68 | 24.50 | 24.51 | -1.426% | 1,515 | -4.935% |
| 2026-03-17 | 24.86 | 24.86 | 24.86 | 24.86 | +0.130% | 69 | -6.291% |
| 2026-03-16 | 24.80 | 24.83 | 24.80 | 24.83 | +0.850% | 283 | -6.169% |
| 2026-03-13 | 24.64 | 24.64 | 24.62 | 24.62 | -0.483% | 401 | -5.371% |
| 2026-03-12 | 24.74 | 24.74 | 24.74 | 24.74 | -1.038% | 312 | -5.828% |
| 2026-03-11 | 25.00 | 25.00 | 25.00 | 25.00 | +0.024% | 590 | -6.806% |
| 2026-03-10 | 25.06 | 25.06 | 24.99 | 24.99 | -0.075% | 503 | -6.783% |
| 2026-03-09 | 24.85 | 25.01 | 24.85 | 25.01 | +0.308% | 406 | -6.853% |
| 2026-03-06 | 24.93 | 24.94 | 24.93 | 24.94 | -0.556% | 492 | -6.566% |
| 2026-03-05 | 25.00 | 25.09 | 24.98 | 25.08 | -0.131% | 1,980 | -7.085% |
| 2026-03-04 | 25.11 | 25.11 | 25.10 | 25.11 | +0.509% | 1,163 | -7.208% |
| 2026-03-03 | 24.76 | 24.98 | 24.76 | 24.98 | -0.139% | 1,053 | -6.735% |
| 2026-03-02 | 24.98 | 25.02 | 24.98 | 25.02 | -0.759% | 1,273 | -6.865% |
| 2026-02-27 | 25.17 | 25.21 | 25.11 | 25.21 | +0.469% | 871 | -7.572% |
| 2026-02-26 | 25.02 | 25.09 | 25.00 | 25.09 | +0.190% | 1,327 | -7.138% |
| 2026-02-25 | 25.04 | 25.08 | 25.02 | 25.04 | +0.269% | 5,819 | -6.961% |
| 2026-02-24 | 24.97 | 24.97 | 24.97 | 24.97 | +0.661% | 86 | -6.711% |
| 2026-02-23 | 24.85 | 24.85 | 24.81 | 24.81 | -0.830% | 397 | -6.095% |
| 2026-02-20 | 24.86 | 25.05 | 24.86 | 25.02 | +0.882% | 1,907 | -6.874% |
| 2026-02-19 | 24.80 | 24.80 | 24.80 | 24.80 | +0.152% | 285 | -6.052% |
| 2026-02-18 | 24.71 | 24.79 | 24.69 | 24.76 | +0.294% | 1,331 | -5.909% |
| 2026-02-17 | 24.57 | 24.69 | 24.57 | 24.69 | -0.122% | 501 | -5.632% |
| 2026-02-13 | 24.77 | 24.77 | 24.72 | 24.72 | -0.115% | 599 | -5.748% |
| 2026-02-12 | 24.91 | 24.91 | 24.75 | 24.75 | -1.723% | 528 | -5.856% |
| 2026-02-11 | 25.18 | 25.18 | 25.18 | 25.18 | -0.434% | 48 | -7.478% |
| 2026-02-10 | 25.35 | 25.37 | 25.29 | 25.29 | +0.462% | 1,713 | -7.879% |
| 2026-02-09 | 24.97 | 25.21 | 24.92 | 25.18 | +0.840% | 1,870 | -7.453% |
| 2026-02-06 | 24.74 | 24.97 | 24.74 | 24.97 | -0.042% | 619 | -6.676% |
| 2026-02-05 | 24.88 | 24.98 | 24.88 | 24.98 | -0.344% | 580 | -6.715% |
| 2026-02-04 | 25.10 | 25.10 | 25.06 | 25.06 | -0.671% | 725 | -7.035% |
| 2026-02-03 | 25.48 | 25.48 | 25.23 | 25.23 | -1.017% | 4,384 | -7.659% |
| 2026-02-02 | 25.54 | 25.54 | 25.49 | 25.49 | -0.829% | 2,162 | -8.598% |
| 2026-01-30 | 25.70 | 25.70 | 25.70 | 25.70 | -0.018% | 229 | -9.356% |
| 2026-01-29 | 25.71 | 25.71 | 25.71 | 25.71 | +1.703% | 162 | -9.372% |
| 2026-01-28 | 25.30 | 25.30 | 25.28 | 25.28 | -0.005% | 389 | -7.829% |
| 2026-01-27 | 25.28 | 25.28 | 25.28 | 25.28 | -0.537% | 103 | -7.834% |
| 2026-01-26 | 25.42 | 25.42 | 25.42 | 25.42 | +0.479% | 295 | -8.329% |
| 2026-01-23 | 25.19 | 25.29 | 25.19 | 25.29 | +0.528% | 795 | -7.890% |
| 2026-01-22 | 25.16 | 25.16 | 25.16 | 25.16 | +1.179% | 69 | -7.403% |
| 2026-01-21 | 24.77 | 24.87 | 24.77 | 24.87 | +0.948% | 922 | -6.312% |
| 2026-01-20 | 24.67 | 24.74 | 24.63 | 24.63 | -1.361% | 2,310 | -5.424% |
| 2026-01-16 | 24.97 | 24.97 | 24.97 | 24.97 | -0.571% | 162 | -6.710% |
| 2026-01-15 | 25.12 | 25.12 | 25.12 | 25.12 | -0.262% | 354 | -7.243% |
| 2026-01-14 | 25.19 | 25.19 | 25.18 | 25.18 | -0.079% | 571 | -7.487% |
| 2026-01-13 | 25.25 | 25.25 | 25.20 | 25.20 | -0.319% | 178 | -7.560% |
| 2026-01-12 | 25.28 | 25.28 | 25.28 | 25.28 | -0.158% | 188 | -7.855% |
| 2026-01-09 | 25.30 | 25.33 | 25.28 | 25.32 | +0.332% | 3,164 | -8.000% |
| 2026-01-08 | 25.24 | 25.24 | 25.24 | 25.24 | +0.240% | 112 | -7.695% |
| 2026-01-07 | 25.18 | 25.18 | 25.18 | 25.18 | -0.154% | 1,036 | -7.473% |
| 2026-01-06 | 25.22 | 25.22 | 25.22 | 25.22 | -0.052% | 144 | -7.616% |
| 2026-01-05 | 25.24 | 25.25 | 25.23 | 25.23 | +0.519% | 849 | -7.664% |
| 2026-01-02 | 25.24 | 25.24 | 25.10 | 25.10 | -0.385% | 1,173 | -7.185% |
| 2025-12-31 | 25.24 | 25.24 | 25.20 | 25.20 | -0.162% | 573 | -7.542% |
| 2025-12-30 | 25.23 | 25.29 | 25.23 | 25.24 | +0.179% | 1,185 | -7.691% |
| 2025-12-29 | 25.07 | 25.20 | 25.07 | 25.20 | -1.105% | 418 | -7.526% |
| 2025-12-26 | 25.46 | 25.48 | 25.46 | 25.48 | +0.060% | 295 | -8.548% |
| 2025-12-24 | 25.37 | 25.46 | 25.37 | 25.46 | +0.300% | 2,802 | -8.493% |
| 2025-12-23 | 25.36 | 25.39 | 25.36 | 25.39 | +0.424% | 382 | -8.219% |
| 2025-12-22 | 25.24 | 25.28 | 25.24 | 25.28 | +0.501% | 1,940 | -7.829% |
| 2025-12-19 | 25.20 | 25.23 | 25.15 | 25.15 | +0.068% | 694 | -7.368% |
| 2025-12-18 | 25.15 | 25.15 | 25.13 | 25.13 | +0.406% | 198 | -7.304% |
| 2025-12-17 | 25.05 | 25.07 | 25.02 | 25.03 | -0.142% | 823 | -6.928% |
| 2025-12-16 | 24.90 | 25.08 | 24.90 | 25.07 | +0.081% | 1,668 | -7.059% |
| 2025-12-15 | 25.05 | 25.05 | 24.95 | 25.05 | +0.166% | 1,517 | -6.984% |
| 2025-12-12 | 25.06 | 25.06 | 25.01 | 25.01 | -0.066% | 844 | -6.830% |
| 2025-12-11 | 25.02 | 25.05 | 25.02 | 25.02 | +0.026% | 1,257 | -6.891% |
| 2025-12-10 | 25.02 | 25.02 | 25.02 | 25.02 | +0.198% | 444 | -6.867% |
| 2025-12-09 | 24.97 | 24.97 | 24.97 | 24.97 | +0.119% | 140 | -6.683% |
| 2025-12-08 | 25.04 | 25.04 | 24.94 | 24.94 | -0.133% | 277 | -6.572% |
| 2025-12-05 | 24.96 | 24.97 | 24.96 | 24.97 | +0.375% | 341 | -6.696% |
| 2025-12-04 | 24.88 | 24.88 | 24.88 | 24.88 | +0.308% | 153 | -6.346% |
| 2025-12-03 | 24.81 | 24.81 | 24.80 | 24.80 | +0.016% | 420 | -6.057% |
| 2025-12-02 | 24.67 | 24.80 | 24.67 | 24.80 | +0.376% | 468 | -6.042% |
| 2025-12-01 | 24.69 | 24.70 | 24.68 | 24.70 | -0.984% | 1,126 | -5.689% |
| 2025-11-28 | 24.99 | 24.99 | 24.95 | 24.95 | +0.441% | 1,140 | -6.617% |
| 2025-11-26 | 24.88 | 24.88 | 24.81 | 24.84 | +0.181% | 1,561 | -6.205% |
| 2025-11-25 | 24.86 | 24.86 | 24.80 | 24.80 | +0.758% | 834 | -6.036% |
| 2025-11-24 | 24.49 | 24.63 | 24.49 | 24.61 | +0.918% | 3,770 | -5.323% |
| 2025-11-21 | 24.38 | 24.38 | 24.38 | 24.38 | +1.380% | 72 | -4.454% |
| 2025-11-20 | 24.20 | 24.20 | 24.05 | 24.05 | -1.100% | 294 | -3.135% |
| 2025-11-19 | 24.33 | 24.35 | 24.32 | 24.32 | -0.562% | 4,022 | -4.201% |
| 2025-11-18 | 24.27 | 24.46 | 24.26 | 24.46 | +0.702% | 1,225 | -4.740% |
| 2025-11-17 | 24.57 | 24.57 | 24.29 | 24.29 | -0.184% | 400 | -4.071% |
| 2025-11-14 | 24.31 | 24.44 | 24.30 | 24.33 | -0.459% | 1,554 | -4.247% |
| 2025-11-13 | 24.62 | 24.62 | 24.44 | 24.44 | -1.457% | 594 | -4.687% |
| 2025-11-12 | 24.84 | 24.84 | 24.81 | 24.81 | -0.553% | 1,745 | -6.075% |
| 2025-11-11 | 24.85 | 24.94 | 24.85 | 24.94 | +0.749% | 619 | -6.594% |
| 2025-11-10 | 24.76 | 24.76 | 24.76 | 24.76 | +1.092% | 322 | -5.895% |
| 2025-11-07 | 24.43 | 24.49 | 24.43 | 24.49 | -0.248% | 1,016 | -4.868% |
| 2025-11-06 | 24.55 | 24.55 | 24.55 | 24.55 | -0.955% | 69 | -5.104% |
| 2025-11-05 | 24.79 | 24.79 | 24.79 | 24.79 | +0.677% | 287 | -6.010% |
| 2025-11-04 | 24.68 | 24.68 | 24.62 | 24.62 | -0.697% | 1,170 | -5.374% |
| 2025-11-03 | 24.79 | 24.79 | 24.79 | 24.79 | -1.809% | 42 | -6.034% |
| 2025-10-31 | 25.26 | 25.26 | 25.25 | 25.25 | +0.370% | 1,049 | -7.733% |
| 2025-10-30 | 25.26 | 25.26 | 25.16 | 25.16 | -1.194% | 200 | -7.392% |
| 2025-10-29 | 25.46 | 25.46 | 25.46 | 25.46 | -0.203% | 115 | -8.498% |
| 2025-10-28 | 25.51 | 25.51 | 25.51 | 25.51 | -0.345% | 481 | -8.683% |
| 2025-10-27 | 25.60 | 25.60 | 25.60 | 25.60 | +0.894% | 66 | -8.998% |
| 2025-10-24 | 25.38 | 25.38 | 25.38 | 25.38 | +0.359% | 49 | -8.185% |
| 2025-10-23 | 25.39 | 25.40 | 25.28 | 25.28 | -0.176% | 3,008 | -7.855% |
| 2025-10-22 | 25.45 | 25.45 | 25.33 | 25.33 | -0.571% | 1,060 | -8.017% |
| 2025-10-21 | 25.47 | 25.47 | 25.47 | 25.47 | +0.360% | 84 | -8.542% |
| 2025-10-20 | 25.22 | 25.38 | 25.22 | 25.38 | +1.057% | 456 | -8.213% |
| 2025-10-17 | 24.96 | 25.12 | 24.96 | 25.12 | +0.570% | 223 | -7.242% |
| 2025-10-16 | 25.23 | 25.23 | 24.98 | 24.98 | -0.958% | 969 | -6.714% |
| 2025-10-15 | 25.22 | 25.22 | 25.22 | 25.22 | +0.833% | 128 | -7.607% |
| 2025-10-14 | 25.04 | 25.04 | 25.01 | 25.01 | +0.488% | 465 | -6.838% |
| 2025-10-13 | 24.91 | 24.91 | 24.89 | 24.89 | +0.997% | 268 | -6.384% |
| 2025-10-10 | 25.28 | 25.28 | 24.64 | 24.64 | -1.870% | 448 | -5.450% |
| 2025-10-09 | 25.08 | 25.11 | 25.08 | 25.11 | -0.589% | 342 | -7.219% |
| 2025-10-08 | 25.26 | 25.26 | 25.26 | 25.26 | -0.413% | 235 | -7.765% |
| 2025-10-07 | 25.40 | 25.40 | 25.36 | 25.36 | -0.397% | 772 | -8.146% |
| 2025-10-06 | 25.27 | 25.47 | 25.27 | 25.47 | +0.153% | 445 | -8.510% |
| 2025-10-03 | 25.43 | 25.43 | 25.43 | 25.43 | -0.012% | 196 | -8.370% |
| 2025-10-02 | 25.36 | 25.43 | 25.36 | 25.43 | -0.223% | 574 | -8.380% |
| 2025-10-01 | 25.49 | 25.49 | 25.49 | 25.49 | -2.274% | 91 | -8.585% |
| 2025-09-30 | 26.02 | 26.08 | 26.02 | 26.08 | +0.036% | 437 | -10.663% |
| 2025-09-29 | 26.07 | 26.07 | 26.07 | 26.07 | +0.295% | 641 | -10.631% |
| 2025-09-26 | 25.73 | 25.99 | 25.73 | 25.99 | +0.770% | 308 | -10.368% |
| 2025-09-25 | 25.80 | 25.80 | 25.80 | 25.80 | -0.198% | 185 | -9.677% |
| 2025-09-24 | 25.84 | 25.85 | 25.84 | 25.85 | -0.607% | 146 | -9.856% |
| 2025-09-23 | 26.00 | 26.00 | 26.00 | 26.00 | -0.121% | 196 | -10.404% |
| 2025-09-22 | 26.10 | 26.10 | 26.04 | 26.04 | -0.225% | 200 | -10.512% |
| 2025-09-19 | 26.00 | 26.09 | 26.00 | 26.09 | +1.098% | 276 | -10.713% |
| 2025-09-18 | 25.81 | 25.81 | 25.81 | 25.81 | -0.659% | 176 | -9.733% |
| 2025-09-17 | 25.97 | 26.00 | 25.97 | 25.98 | +0.036% | 1,989 | -10.328% |
| 2025-09-16 | 25.97 | 25.97 | 25.97 | 25.97 | -0.047% | 26 | -10.295% |
| 2025-09-15 | 25.98 | 25.98 | 25.98 | 25.98 | +0.204% | 466 | -10.338% |
| 2025-09-12 | 25.92 | 25.93 | 25.90 | 25.93 | +0.180% | 801 | -10.155% |
| 2025-09-11 | 25.90 | 25.90 | 25.89 | 25.89 | +0.515% | 234 | -9.993% |
| 2025-09-10 | 25.76 | 25.82 | 25.75 | 25.75 | -0.254% | 1,568 | -9.529% |
| 2025-09-09 | 25.78 | 25.85 | 25.78 | 25.82 | +0.317% | 1,153 | -9.760% |
| 2025-09-08 | 25.75 | 25.75 | 25.74 | 25.74 | +0.088% | 637 | -9.473% |
| 2025-09-05 | 25.69 | 25.71 | 25.69 | 25.71 | +0.332% | 290 | -9.393% |
| 2025-09-04 | 25.56 | 25.63 | 25.56 | 25.63 | +0.654% | 485 | -9.093% |
| 2025-09-03 | 25.47 | 25.47 | 25.43 | 25.46 | +1.251% | 805 | -8.498% |
| 2025-09-02 | 25.10 | 25.15 | 25.07 | 25.15 | -1.281% | 1,419 | -7.353% |
| 2025-08-29 | 25.47 | 25.47 | 25.47 | 25.47 | -0.201% | 1 | -8.540% |
| 2025-08-28 | 25.53 | 25.53 | 25.53 | 25.53 | +0.324% | 70 | -8.725% |
| 2025-08-27 | 25.44 | 25.44 | 25.44 | 25.44 | +0.189% | 14 | -8.429% |
| 2025-08-26 | 25.40 | 25.40 | 25.40 | 25.40 | -0.390% | 2 | -8.256% |
| 2025-08-25 | 25.49 | 25.49 | 25.49 | 25.49 | +0.284% | 65 | -8.614% |
| 2025-08-22 | 25.42 | 25.42 | 25.42 | 25.42 | +1.232% | 8 | -8.354% |
| 2025-08-21 | 25.11 | 25.11 | 25.11 | 25.11 | -0.142% | 94 | -7.225% |
| 2025-08-20 | 25.15 | 25.15 | 25.15 | 25.15 | -0.146% | 63 | -7.357% |
| 2025-08-19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.603% | 30 | -7.492% |
| 2025-08-18 | 25.34 | 25.34 | 25.34 | 25.34 | -0.362% | 39 | -8.050% |
| 2025-08-15 | 25.54 | 25.54 | 25.43 | 25.43 | +0.078% | 391 | -8.383% |
| 2025-08-14 | 25.41 | 25.41 | 25.41 | 25.41 | +0.186% | 8 | -8.312% |
| 2025-08-13 | 25.32 | 25.43 | 25.32 | 25.36 | -0.006% | 1,552 | -8.141% |
| 2025-08-12 | 25.36 | 25.36 | 25.36 | 25.36 | +0.598% | 47 | -8.146% |
| 2025-08-11 | 25.21 | 25.21 | 25.21 | 25.21 | +0.275% | 69 | -7.597% |
| 2025-08-08 | 25.15 | 25.15 | 25.15 | 25.15 | +0.417% | 8 | -7.343% |
| 2025-08-07 | 25.04 | 25.04 | 25.04 | 25.04 | -0.230% | 7 | -6.956% |
| 2025-08-06 | 25.10 | 25.10 | 25.10 | 25.10 | +0.278% | 13 | -7.171% |
| 2025-08-05 | 25.03 | 25.03 | 25.03 | 25.03 | -0.309% | 3 | -6.912% |
| 2025-08-04 | 25.11 | 25.11 | 25.11 | 25.11 | +1.241% | 24 | -7.201% |
| 2025-08-01 | 24.85 | 24.85 | 24.80 | 24.80 | -0.727% | 407 | -6.049% |
| 2025-07-31 | 25.07 | 25.07 | 24.98 | 24.98 | +0.505% | 1,002 | -6.732% |
| 2025-07-30 | 24.87 | 25.00 | 24.80 | 24.85 | 0.000% | 40,914 | -6.261% |