Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

XLSI
State Street Consumer Staples Select Sector SPDR Premium Income ETF
stock NYSE ETF

Market Open
Sep 9, 2026 2:29:15 PM EDT
22.90USD-0.021%(+22.90)192,299
22.82Bid   22.87Ask   0.05Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Sep 4, 2026 4:10:30 PM EDT
23.27USD-0.386%(-0.09)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-09		22.870022.900022.870022.9000-0.979%192,2990.000%
2026-09-08		23.170023.180023.090023.1264-0.638%10,784-0.979%
2026-09-04		23.370023.395023.274823.2748-0.709%10,307-1.610%
2026-09-03		23.500023.500023.380023.4410-0.315%9,374-2.308%
2026-09-02		23.406023.623523.400023.5151+0.442%2,376-2.616%
2026-09-01		23.570023.600023.411723.4117-0.672%12,681-2.186%
2026-08-31		23.570023.580023.512123.5700-0.309%9,962-2.843%
2026-08-28		23.689923.689923.600023.6431+0.268%9,546-3.143%
2026-08-27		23.740023.740023.580023.5800-1.069%6,951-2.884%
2026-08-26		24.020024.020023.810023.8348-0.180%9,209-3.922%
2026-08-25		23.840023.890023.805023.8777-0.385%3,912-4.095%
2026-08-24		23.880023.990023.880023.9700+1.090%5,607-4.464%
2026-08-21		23.560023.711623.550023.7116+0.301%10,342-3.423%
2026-08-20		23.700023.759923.640423.6404-0.775%3,780-3.132%
2026-08-19		23.880023.890023.825023.8250+0.592%5,902-3.882%
2026-08-18		23.710023.730023.645023.6848+0.847%9,509-3.314%
2026-08-17		23.580023.620023.485923.4859-0.975%9,855-2.495%
2026-08-14		23.675023.730023.675023.7171+0.197%5,569-3.445%
2026-08-13		23.630023.721023.630023.6704+0.677%4,651-3.255%
2026-08-12		23.320023.540023.312723.5112+0.422%8,995-2.600%
2026-08-11		23.460023.480023.335023.4124-0.037%3,631-2.189%
2026-08-10		23.520023.520023.340023.4210-0.188%7,117-2.224%
2026-08-07		23.380023.470023.380023.4650+0.195%3,775-2.408%
2026-08-06		23.530023.530023.390023.4194-0.254%3,041-2.218%
2026-08-05		23.430023.479123.340023.4791+0.202%11,406-2.466%
2026-08-04		23.250023.480023.150023.4318+0.227%21,169-2.270%
2026-08-03		23.520023.530023.350023.3788-0.979%19,154-2.048%
2026-07-31		23.630023.660023.526223.6100+0.021%5,118-3.007%
2026-07-30		23.625023.640023.560023.6050-0.788%13,395-2.987%
2026-07-29		23.800023.849723.790023.7925+0.127%14,824-3.751%
2026-07-28		23.870023.925823.740123.7623+0.675%19,943-3.629%
2026-07-27		23.590023.640023.420023.6030+0.868%13,673-2.978%
2026-07-24		23.160023.400023.160023.4000+1.008%12,114-2.137%
2026-07-23		23.350023.350023.120023.1665-1.093%12,503-1.150%
2026-07-22		23.550023.550023.395023.4226+0.323%2,216-2.231%
2026-07-21		23.510023.510023.347323.3473-0.507%4,370-1.916%
2026-07-20		23.505023.580023.430023.4662-0.148%23,228-2.413%
2026-07-17		23.850023.850023.489923.5010-0.350%14,200-2.557%
2026-07-16		23.410023.583523.410023.5835+1.696%9,035-2.898%
2026-07-15		23.250023.320023.190123.1901-0.125%6,876-1.251%
2026-07-14		23.550023.550023.200023.2191-1.277%9,414-1.374%
2026-07-13		23.600023.700023.480023.5194+0.613%12,837-2.634%
2026-07-10		23.190023.376023.160423.3760+1.036%8,739-2.036%
2026-07-09		23.210023.270023.136423.1364-1.359%8,204-1.022%
2026-07-08		23.465023.550023.430023.4552-0.382%4,858-2.367%
2026-07-07		23.720023.780023.450023.5452+0.821%14,666-2.740%
2026-07-06		23.520023.520023.170023.3535-0.823%17,514-1.942%
2026-07-02		23.300023.560023.300023.5474+1.858%10,118-2.749%
2026-07-01		23.200023.200023.030023.1179-1.374%8,103-0.943%
2026-06-30		23.560023.600023.415023.4400-1.213%5,685-2.304%
2026-06-29		23.950023.950023.690123.7278-0.383%5,934-3.489%
2026-06-26		23.820223.870023.770023.8191+0.829%3,968-3.859%
2026-06-25		23.650023.765023.623323.6233-0.467%5,554-3.062%
2026-06-24		23.699923.790023.650023.7341+0.602%9,345-3.514%
2026-06-23		23.470023.600023.460023.5920+1.694%15,006-2.933%
2026-06-22		23.370023.395023.198923.1989-0.508%8,614-1.288%
2026-06-18		23.445023.445023.317423.3174-0.481%9,809-1.790%
2026-06-17		23.890023.890023.320023.4300-1.653%10,543-2.262%
2026-06-16		23.830023.910023.705023.8237+0.200%9,182-3.877%
2026-06-15		23.870023.870023.710023.7762-0.231%12,411-3.685%
2026-06-12		23.760023.831223.680023.8312+0.640%13,375-3.907%
2026-06-11		23.700023.780023.679623.6796-0.160%4,898-3.292%
2026-06-10		23.510023.720023.480023.7175+1.429%8,868-3.447%
2026-06-09		23.000023.475023.000023.3833+1.127%9,345-2.067%
2026-06-08		23.150023.200023.095023.1226-0.395%16,661-0.963%
2026-06-05		22.970023.400022.970023.2142+1.678%18,563-1.353%
2026-06-04		23.075023.190022.810022.8312-0.153%5,878+0.301%
2026-06-03		22.860022.970022.860022.8662+0.335%2,873+0.148%
2026-06-02		22.840022.840022.700022.7899-0.060%5,019+0.483%
2026-06-01		22.890022.950022.750022.8036-1.926%9,805+0.423%
2026-05-29		23.315023.340023.251523.2515-1.447%4,300-1.512%
2026-05-28		23.650023.720023.592823.5928-0.124%15,823-2.936%
2026-05-27		23.540023.730023.534423.6220+0.883%4,882-3.056%
2026-05-26		23.570023.570023.395023.4153-1.015%3,433-2.201%
2026-05-22		23.700023.700023.590023.6553+0.207%2,951-3.193%
2026-05-21		23.550023.606423.500023.6064-0.536%4,798-2.992%
2026-05-20		23.820023.820023.733723.7337-0.337%7,420-3.513%
2026-05-19		23.835023.889223.810023.8140+0.115%3,879-3.838%
2026-05-18		23.590023.808023.590023.7866+0.849%3,235-3.727%
2026-05-15		23.655023.655023.545023.5863-1.642%2,215-2.910%
2026-05-14		23.850024.040023.805023.9800+1.662%104,570-4.504%
2026-05-13		23.600023.600023.575023.5879+0.081%5,530-2.916%
2026-05-12		23.430023.630023.430023.5687+0.573%12,792-2.837%
2026-05-11		23.410023.434423.360023.4344-0.316%3,830-2.280%
2026-05-08		23.450023.540023.450023.5087+0.145%2,649-2.589%
2026-05-07		23.420023.490023.370523.4746-0.004%10,331-2.448%
2026-05-06		23.440023.475623.430023.4756+0.092%1,503-2.452%
2026-05-05		23.340023.480023.330023.4540+0.382%4,516-2.362%
2026-05-04		23.420023.440023.320023.3647-0.264%9,391-1.989%
2026-05-01		23.680023.680023.410023.4266-0.867%5,906-2.248%
2026-04-30		23.350023.635023.350023.6315+0.759%2,737-3.095%
2026-04-29		23.580023.580023.380023.4535-0.027%4,448-2.360%
2026-04-28		23.450023.520023.449923.4599+0.621%6,528-2.387%
2026-04-27		23.500023.510023.315023.3150-0.523%6,340-1.780%
2026-04-24		23.470023.520023.400023.4376-0.029%5,486-2.294%
2026-04-23		23.450023.470023.415023.4445+0.782%1,844-2.323%
2026-04-22		23.320023.339923.230023.2625+0.263%3,362-1.558%
2026-04-21		23.450023.450023.201423.2014-0.351%4,960-1.299%
2026-04-20		23.390023.390023.270023.2831-0.166%4,797-1.645%
2026-04-17		23.095023.321923.070023.3219+0.890%2,822-1.809%
2026-04-16		23.035023.116223.035023.1162+0.309%2,795-0.935%
2026-04-15		23.090023.090022.870023.0451-0.510%2,876-0.630%
2026-04-14		23.200023.225023.000023.1633-0.107%6,450-1.137%
2026-04-13		23.290023.305023.090023.1882-0.871%3,119-1.243%
2026-04-10		23.740023.740023.355023.3919-1.207%6,018-2.103%
2026-04-09		23.420023.719923.420023.6776+0.803%2,401-3.284%
2026-04-08		23.050023.488923.050023.4889+1.757%1,684-2.507%
2026-04-07		23.610023.610023.083423.0834-1.524%4,855-0.795%
2026-04-06		23.150023.440623.150023.4406+0.889%4,001-2.306%
2026-04-02		23.130023.234023.060023.2340+0.375%2,274-1.438%
2026-04-01		23.230023.230023.030023.1472-1.595%12,857-1.068%
2026-03-31		23.550023.600023.380023.5223+0.199%26,703-2.646%
2026-03-30		23.480023.590023.420023.4757+0.173%4,658-2.452%
2026-03-27		23.480023.570023.435123.4351+0.617%3,783-2.283%
2026-03-26		23.470023.520023.291323.2913-0.409%4,196-1.680%
2026-03-25		23.590023.590023.310023.3869+0.504%1,998-2.082%
2026-03-24		23.220023.460023.220023.2696-0.208%3,178-1.588%
2026-03-23		23.400023.490023.280023.3181+0.422%40,210-1.793%
2026-03-20		23.320023.320023.220023.2200-0.703%866-1.378%
2026-03-19		23.420023.460023.380023.3843-0.492%2,492-2.071%
2026-03-18		23.800023.800023.500023.5000-2.492%6,599-2.553%
2026-03-17		24.240024.350024.100724.1007-0.357%2,377-4.982%
2026-03-16		24.060024.300024.060024.1871+0.340%2,875-5.321%
2026-03-13		24.070024.179924.070024.1052+0.558%2,918-5.000%
2026-03-12		24.155024.155023.970023.9714-0.432%1,861-4.469%
2026-03-11		24.080024.120024.075424.0754-1.249%1,496-4.882%
2026-03-10		24.310024.571724.230024.3798-0.244%9,238-6.070%
2026-03-09		24.090024.439524.090024.4395+0.288%4,255-6.299%
2026-03-06		24.330024.390024.330024.3692+0.331%3,935-6.029%
2026-03-05		24.460024.460024.288724.2887-1.786%2,950-5.717%
2026-03-04		24.700024.750024.690024.7304-0.402%1,880-7.401%
2026-03-03		24.890024.910024.779824.8301-0.812%2,329-7.773%
2026-03-02		25.160025.160025.033425.0334-1.834%5,163-8.522%
2026-02-27		25.470025.510025.459825.5010+0.216%1,306-10.200%
2026-02-26		25.500025.500025.370025.4461+0.418%19,968-10.006%
2026-02-25		25.330025.370025.329025.3403-0.417%4,430-9.630%
2026-02-24		25.260025.446525.260025.4465+0.597%1,245-10.007%
2026-02-23		25.270025.340025.260025.2954+0.782%2,461-9.470%
2026-02-20		24.990025.099124.989925.0991+0.242%2,838-8.762%
2026-02-19		25.080225.160025.030025.0385-0.216%7,043-8.541%
2026-02-18		25.070025.189925.062525.0928-0.063%14,160-8.739%
2026-02-17		25.300025.310225.000025.1086-0.609%9,325-8.796%
2026-02-13		25.195025.365025.195025.2624+0.082%3,479-9.351%
2026-02-12		25.250025.310025.220025.2417+0.046%6,064-9.277%
2026-02-11		24.970025.236824.960025.2300+1.143%3,848-9.235%
2026-02-10		24.920024.979924.920024.9448-0.030%1,076-8.197%
2026-02-09		24.890025.010024.860024.9522-0.031%13,434-8.225%
2026-02-06		24.940025.000024.940024.9600+0.341%4,462-8.253%
2026-02-05		24.910024.919624.860024.8752-0.104%3,945-7.940%
2026-02-04		24.900024.969924.880024.9011+0.098%8,440-8.036%
2026-02-03		24.850024.929124.830024.8767+0.517%8,076-7.946%
2026-02-02		24.910024.910024.630024.7487-0.240%7,225-7.470%
2026-01-30		24.580024.808224.580024.8082+0.989%6,221-7.692%
2026-01-29		24.520024.621524.510024.5653-0.167%2,537-6.779%
2026-01-28		24.710024.710024.550024.6063-0.603%2,408-6.934%
2026-01-27		24.710024.755624.650024.7556+0.314%5,600-7.496%
2026-01-26		24.700024.750024.630024.6781-0.034%6,360-7.205%
2026-01-23		24.628424.686524.628424.6865+0.463%1,577-7.237%
2026-01-22		24.600024.600024.547624.5727-0.125%5,529-6.807%
2026-01-21		24.500024.620024.500024.6035+0.203%2,810-6.924%
2026-01-20		24.465024.580024.465024.5537+0.157%4,879-6.735%
2026-01-16		24.600024.600024.440024.5151-0.275%945-6.588%
2026-01-15		24.520024.609924.520024.5826+0.196%3,111-6.845%
2026-01-14		24.510024.550024.510024.5344+0.280%1,481-6.662%
2026-01-13		24.370024.465824.370024.4658+0.742%1,253-6.400%
2026-01-12		24.070024.290024.070024.2855+1.092%2,434-5.705%
2026-01-09		23.860024.030023.860024.0232+0.980%4,006-4.675%
2026-01-08		23.790023.790023.790023.7900+2.309%185-3.741%
2026-01-07		23.360023.360023.253123.2531-1.121%555-1.519%
2026-01-06		23.516823.516823.516823.5168+0.210%549-2.623%
2026-01-05		23.520023.520023.390023.4675-0.410%789-2.418%
2026-01-02		23.570023.625023.564123.5641-0.221%1,347-2.818%
2025-12-31		23.620023.690023.616223.6162-0.428%1,928-3.033%
2025-12-30		23.730023.730023.717823.7178-0.056%914-3.448%
2025-12-29		23.640023.758423.640023.7310-1.311%1,883-3.502%
2025-12-26		24.100024.100024.009924.0462+0.160%3,207-4.767%
2025-12-24		23.999924.007823.970024.0078+0.761%368-4.614%
2025-12-23		23.840023.900023.826423.8264-0.400%2,758-3.888%
2025-12-22		23.990023.998423.870023.9222-0.307%3,003-4.273%
2025-12-19		24.060024.090023.995923.9959-0.440%1,714-4.567%
2025-12-18		24.190024.230024.101924.1019-0.432%2,265-4.987%
2025-12-17		24.220024.240024.160024.2065+0.195%3,104-5.397%
2025-12-16		24.120024.210024.120024.1595-0.195%1,437-5.213%
2025-12-15		24.200024.229924.150024.2066+0.222%2,173-5.398%
2025-12-12		24.152924.152924.152924.1529+0.610%341-5.187%
2025-12-11		24.023524.040024.006524.0065+0.557%951-4.609%
2025-12-10		23.900023.900023.873523.8735+0.238%1,062-4.078%
2025-12-09		23.800023.816923.780123.8169+0.207%802-3.850%
2025-12-08		23.940023.940023.767823.7678-0.504%2,040-3.651%
2025-12-05		23.680023.980023.680023.8883+0.060%1,892-4.137%
2025-12-04		23.780023.874023.780023.8740-0.259%320-4.080%
2025-12-03		23.921024.000023.910023.9361+0.026%2,081-4.329%
2025-12-02		23.840023.930023.810023.9299-0.117%2,266-4.304%
2025-12-01		24.020024.020023.940023.9580-0.704%4,537-4.416%
2025-11-28		24.100024.150024.084424.1279+0.313%4,779-5.089%
2025-11-26		24.090024.090024.052724.0527+0.657%1,299-4.792%
2025-11-25		23.760023.920023.760023.8958+0.938%11,922-4.167%
2025-11-24		23.740023.740123.660023.6737-0.391%2,414-3.268%
2025-11-21		23.640023.840023.640023.7666+0.781%2,877-3.646%
2025-11-20		23.620023.650023.579823.5825+0.452%3,332-2.894%
2025-11-19		23.610023.610023.410023.4763-0.807%2,867-2.455%
2025-11-18		23.670023.720023.626023.6672+0.467%2,978-3.242%
2025-11-17		23.720023.740023.557123.5571-0.536%6,656-2.789%
2025-11-14		23.635223.684023.635223.6840-0.098%1,225-3.310%
2025-11-13		23.770023.770023.707223.7072+0.073%1,517-3.405%
2025-11-12		23.710023.810123.690023.6900-0.253%1,540-3.335%
2025-11-11		23.550023.770023.550023.7500+1.366%1,566-3.579%
2025-11-10		23.370023.450023.370023.4300-0.314%586-2.262%
2025-11-07		23.380023.520023.379923.5039+1.383%7,047-2.569%
2025-11-06		23.250023.250023.110023.1833-0.443%2,433-1.222%
2025-11-05		23.294023.313023.286423.2864-0.027%875-1.659%
2025-11-04		23.220023.300023.200023.2926+0.342%2,078-1.686%
2025-11-03		23.420023.420023.213223.2132-1.674%703-1.349%
2025-10-31		23.540023.608423.500023.6084-0.273%3,021-3.001%
2025-10-30		23.740023.740023.673023.6730+0.003%431-3.265%
2025-10-29		23.970023.970023.672223.6722-2.208%3,581-3.262%
2025-10-28		24.330024.370024.206824.2068-0.784%1,616-5.398%
2025-10-27		24.330024.398224.300024.3982+0.198%5,290-6.141%
2025-10-24		24.440024.440024.350024.3500-0.272%3,843-5.955%
2025-10-23		24.416324.416324.416324.4163-0.186%167-6.210%
2025-10-22		24.461924.461924.461924.4619+0.250%220-6.385%
2025-10-21		24.360024.400924.360024.4009-0.222%1,153-6.151%
2025-10-20		24.430024.455124.430024.4551+0.103%432-6.359%
2025-10-17		24.340024.430024.340024.4300+1.131%502-6.263%
2025-10-16		24.400024.400024.156824.1568-0.608%1,274-5.203%
2025-10-15		24.340024.430024.300024.3046+0.110%1,086-5.779%
2025-10-14		24.020024.278024.020024.2780+1.630%2,948-5.676%
2025-10-13		23.885023.890023.875423.8887-0.405%881-4.139%
2025-10-10		23.985923.985923.985923.9859+0.156%507-4.527%
2025-10-09		23.948623.948623.948623.9486+0.284%127-4.379%
2025-10-08		23.880023.920023.880023.8808-0.409%4,259-4.107%
2025-10-07		23.860023.978923.720023.9789+0.839%2,302-4.499%
2025-10-06		23.970023.970023.779323.7793-0.684%4,495-3.698%
2025-10-03		23.975024.000023.943023.9430+0.106%1,500-4.356%
2025-10-02		23.920023.940023.900023.9177-0.384%1,042-4.255%
2025-10-01		24.030024.030024.010024.0100-1.336%587-4.623%
2025-09-30		24.270024.369924.270024.3352+0.394%349-5.898%
2025-09-29		24.200024.239724.153524.2397+0.196%1,455-5.527%
2025-09-26		24.030024.192324.030024.1923+0.215%1,580-5.342%
2025-09-25		24.170024.190024.140524.1405-0.842%571-5.139%
2025-09-24		24.290024.345524.290024.3455+0.247%1,283-5.937%
2025-09-23		24.130024.285424.130024.2854+0.365%170-5.705%
2025-09-22		24.400024.400024.197024.1970-0.989%1,829-5.360%
2025-09-19		24.438624.438624.438624.4386-0.192%163-6.296%
2025-09-18		24.552824.552824.485524.4855-0.635%1,850-6.475%
2025-09-17		24.710024.750024.641924.6419+0.573%2,317-7.069%
2025-09-16		24.501624.501624.501624.5016+0.471%263-6.537%
2025-09-15		24.670024.670024.386824.3868-1.193%2,821-6.097%
2025-09-12		24.690024.729924.630024.6812-0.319%2,139-7.217%
2025-09-11		24.720024.760324.720024.7603+0.843%998-7.513%
2025-09-10		24.480024.580024.460024.5533-1.006%2,342-6.734%
2025-09-09		24.720024.802824.710024.8028+0.338%1,753-7.672%
2025-09-08		24.660024.719224.620024.7192-0.364%1,048-7.359%
2025-09-05		24.809624.809624.809624.8096+0.281%518-7.697%
2025-09-04		24.680024.790024.680024.7400+0.040%2,202-7.437%
2025-09-03		24.580024.730224.580024.7302-0.080%560-7.401%
2025-09-02		24.730024.750024.730024.7500-1.349%231-7.475%
2025-08-29		25.080025.088425.010025.0884+0.588%540-8.723%
2025-08-28		24.910024.941824.910024.9418-0.571%181-8.186%
2025-08-27		25.030025.085025.030025.0850+0.225%131-8.710%
2025-08-26		25.080025.080025.028825.0288-0.574%158-8.505%
2025-08-25		25.470025.470025.173325.1733-1.285%890-9.031%
2025-08-22		25.501125.501125.501125.5011+0.117%29-10.200%
2025-08-21		25.471225.471225.471225.4712-0.497%211-10.095%
2025-08-20		25.740025.740025.598325.5983+0.242%970-10.541%
2025-08-19		25.536425.536425.536425.5364+0.613%340-10.324%
2025-08-18		25.400025.416725.380925.3809+0.104%1,124-9.775%
2025-08-15		25.354625.354625.354625.3546+0.037%193-9.681%
2025-08-14		25.345125.345125.345125.3451-0.588%47-9.647%
2025-08-13		25.400025.495025.400025.4950+0.077%580-10.178%
2025-08-12		25.461025.489025.461025.4753+0.197%325-10.109%
2025-08-11		25.370025.450025.370025.4252+0.021%1,512-9.932%
2025-08-08		25.419825.419825.419825.4198+0.258%21-9.913%
2025-08-07		25.354325.354325.354325.3543+0.353%12-9.680%
2025-08-06		25.265225.265225.265225.2652+1.061%58-9.361%
2025-08-05		25.060025.060024.999924.9999-0.105%602-8.400%
2025-08-04		25.026225.026225.026225.0262+0.498%41-8.496%
2025-08-01		24.930024.930024.902124.9021+0.493%105-8.040%
2025-07-31		24.780024.780024.780024.7800-0.743%1-7.587%
2025-07-30		25.150025.150024.965524.96550.000%307-8.273%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC