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

XLYI
State Street Consumer Discretionary Select Sector SPDR Premium Income ETF
stock NYSE ETF

At Close
Jul 9, 2026 10:52:43 AM EDT
22.57USD0.000%(+22.57)908
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Jul 8, 2026 4:10:30 PM EDT
22.54USD-1.500%(-0.34)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-09		22.570022.570022.570022.5700+0.148%9080.000%
2026-07-08		22.536722.536722.536722.5367-1.537%543+0.148%
2026-07-07		23.160023.160022.888622.8886-0.429%5,784-1.392%
2026-07-06		22.840022.987122.740022.9871+0.652%2,767-1.814%
2026-07-02		22.870522.890022.790022.8382-0.629%2,770-1.174%
2026-07-01		23.060023.080122.982722.9827-0.525%1,794-1.796%
2026-06-30		23.030023.129423.030023.1040+0.256%2,448-2.311%
2026-06-29		22.940023.070022.940023.0450+1.774%1,241-2.061%
2026-06-26		22.540022.759922.530022.6433+1.316%2,218-0.324%
2026-06-25		22.600022.600022.349122.3491-1.346%2,617+0.988%
2026-06-24		22.654022.654022.654022.6540+0.872%500-0.371%
2026-06-23		22.500022.500022.458222.4582-0.881%2,525+0.498%
2026-06-22		22.710122.710122.657822.6578-1.357%788-0.388%
2026-06-18		22.950022.969422.949922.9694+1.290%607-1.739%
2026-06-17		22.670022.676822.670022.6768-2.110%430-0.471%
2026-06-16		23.190023.270023.165723.1657+0.116%5,295-2.571%
2026-06-15		23.190023.269923.138823.1388+1.628%2,816-2.458%
2026-06-12		22.940022.940022.768222.7682+0.183%645-0.871%
2026-06-11		22.340022.726622.340022.7266+2.306%716-0.689%
2026-06-10		22.440022.440122.214422.2144-1.841%3,349+1.601%
2026-06-09		22.500022.640022.499922.6311+0.348%1,218-0.270%
2026-06-08		22.520022.620022.520022.5526+0.402%1,118+0.077%
2026-06-05		22.850022.850022.415022.4622-1.814%1,663+0.480%
2026-06-04		22.930022.930022.855022.8771+0.452%712-1.342%
2026-06-03		22.868422.868422.774222.7742-0.514%436-0.897%
2026-06-02		23.000023.000022.891822.8918-0.505%843-1.406%
2026-06-01		23.100023.100023.008123.0081-2.569%3,501-1.904%
2026-05-29		23.680023.690023.614823.6148-0.402%1,193-4.424%
2026-05-28		23.659923.710023.659923.7100+0.346%1,040-4.808%
2026-05-27		23.600023.680023.600023.6282+1.016%2,559-4.479%
2026-05-26		23.430023.430023.290023.3905+0.137%11,410-3.508%
2026-05-22		23.390023.390023.320023.3585+0.404%956-3.376%
2026-05-21		23.120023.264623.119923.2646+0.519%1,224-2.986%
2026-05-20		23.050023.144523.050023.1445+2.099%483-2.482%
2026-05-19		22.690022.710022.668622.6686-0.940%13,158-0.435%
2026-05-18		22.930022.930022.800022.8837-0.061%919-1.371%
2026-05-15		22.899922.970022.890022.8976-1.155%2,938-1.431%
2026-05-14		23.270023.320023.165223.1652-0.649%8,480-2.569%
2026-05-13		23.370023.370123.316623.3166+0.307%1,034-3.202%
2026-05-12		23.200023.250023.190023.2453-0.647%6,405-2.905%
2026-05-11		23.450023.450023.396723.3967-0.559%905-3.533%
2026-05-08		23.530023.570023.509923.5282+0.351%4,103-4.073%
2026-05-07		23.520023.520023.393223.4459-0.071%2,869-3.736%
2026-05-06		23.300023.500023.290023.4625+1.279%2,998-3.804%
2026-05-05		23.280023.280023.166223.1662+0.410%1,611-2.574%
2026-05-04		23.180023.260123.040023.0716-0.577%2,079-2.174%
2026-05-01		23.200023.320023.130023.2055-1.261%3,283-2.739%
2026-04-30		23.230023.530023.229923.5019+1.301%3,383-3.965%
2026-04-29		23.140023.220023.140023.2001-0.145%2,052-2.716%
2026-04-28		23.233723.233723.233723.2337-0.437%315-2.857%
2026-04-27		23.310023.370023.300023.3356-0.402%1,373-3.281%
2026-04-24		23.400023.429723.399923.4297+0.762%811-3.669%
2026-04-23		23.270023.270023.252623.2526-0.717%1,048-2.936%
2026-04-22		23.490023.540023.400023.4206+0.099%2,538-3.632%
2026-04-21		23.690023.690023.397523.3975-0.494%1,327-3.537%
2026-04-20		23.540023.540023.445023.5136-0.211%2,163-4.013%
2026-04-17		23.563323.563323.563323.5633+1.408%747-4.215%
2026-04-16		23.300023.300023.236123.2361-0.355%1,281-2.867%
2026-04-15		23.275023.370023.275023.3189+0.324%1,269-3.212%
2026-04-14		23.200023.260023.189823.2435+0.943%2,988-2.898%
2026-04-13		22.830023.026322.830023.0263+0.720%727-1.982%
2026-04-10		22.900022.900022.861722.8617+0.146%690-1.276%
2026-04-09		22.549922.840122.549922.8284+1.293%1,256-1.132%
2026-04-08		22.730022.730022.537122.5371+2.560%1,121+0.146%
2026-04-07		21.940021.975021.800021.9745-1.128%1,252+2.710%
2026-04-06		22.140022.225322.140022.2253+0.815%651+1.551%
2026-04-02		21.940022.045721.940022.0457-1.068%920+2.378%
2026-04-01		22.290022.290022.283822.2838-0.831%498+1.284%
2026-03-31		22.240022.470522.160022.4705+2.677%4,377+0.443%
2026-03-30		22.110022.135021.830021.8847-0.016%1,087+3.131%
2026-03-27		22.080022.080021.870021.8882-2.551%2,934+3.115%
2026-03-26		22.490022.490022.461222.4612-1.460%369+0.484%
2026-03-25		22.793922.793922.793922.7939+1.122%374-0.982%
2026-03-24		22.500022.660022.500022.5409-0.680%647+0.129%
2026-03-23		22.750022.900022.680022.6952+2.192%17,498-0.552%
2026-03-20		22.250022.250022.208322.2083-1.715%872+1.629%
2026-03-19		22.490022.595922.450022.5959-0.508%2,070-0.115%
2026-03-18		22.711322.711322.711322.7113-2.285%264-0.622%
2026-03-17		23.210023.340023.210023.2425+0.833%1,248-2.893%
2026-03-16		23.080023.095023.050623.0506+1.184%1,460-2.085%
2026-03-13		22.940022.940022.780822.7808-0.590%919-0.925%
2026-03-12		23.070023.070022.915922.9159-2.178%1,578-1.509%
2026-03-11		23.510023.510023.426223.4262-0.226%825-3.655%
2026-03-10		23.510023.570023.479323.4793-0.110%643-3.873%
2026-03-09		22.940023.505122.790023.5051+0.127%2,112-3.978%
2026-03-06		23.330023.540023.330023.4754-1.618%1,663-3.857%
2026-03-05		23.960023.960023.709923.8615+0.105%1,106-5.412%
2026-03-04		23.836523.836523.836523.8365+1.701%559-5.313%
2026-03-03		23.230023.437923.120123.4379-0.936%3,802-3.703%
2026-03-02		23.555023.710023.540023.6593-1.796%5,796-4.604%
2026-02-27		24.059624.092024.059624.0920-0.241%666-6.317%
2026-02-26		24.210024.210024.150124.1501+0.087%728-6.543%
2026-02-25		24.165024.165024.040024.1292+0.381%5,305-6.462%
2026-02-24		24.020024.037723.990024.0377+1.541%1,231-6.106%
2026-02-23		23.750023.750023.530023.6729-1.895%2,907-4.659%
2026-02-20		24.000024.130223.999924.1302+0.930%1,309-6.466%
2026-02-19		23.940023.940023.907823.9078-0.726%483-5.596%
2026-02-18		23.995024.120023.995024.0827+1.023%4,480-6.281%
2026-02-17		23.850023.850023.655023.8388-0.073%1,597-5.322%
2026-02-13		23.825024.020023.825023.8563+0.036%2,060-5.392%
2026-02-12		24.179924.179923.847823.8478-1.435%751-5.358%
2026-02-11		24.260024.260024.140024.1949-0.476%4,548-6.716%
2026-02-10		24.455024.455024.310624.3106+0.667%4,377-7.160%
2026-02-09		23.982024.200023.982024.1496-0.303%1,798-6.541%
2026-02-06		23.740024.222923.680024.2229+0.466%2,566-6.824%
2026-02-05		24.210024.210024.110524.1105-1.903%1,652-6.389%
2026-02-04		24.700024.720024.460024.5782-0.554%4,462-8.171%
2026-02-03		24.910024.910024.620024.7150-0.907%7,952-8.679%
2026-02-02		24.950024.970024.941224.9412-0.459%1,836-9.507%
2026-01-30		25.100025.100025.056325.0563-0.094%3,786-9.923%
2026-01-29		25.079925.079925.079925.0799-0.312%196-10.008%
2026-01-28		25.160025.190025.140025.1583-0.462%850-10.288%
2026-01-27		25.275025.275025.275025.2750+0.238%91-10.702%
2026-01-26		25.265025.265025.215125.2151-0.406%1,004-10.490%
2026-01-23		25.300025.318025.265025.3178+0.291%2,506-10.853%
2026-01-22		25.179225.244425.179225.2444+0.886%206-10.594%
2026-01-21		24.680025.030024.680025.0228+1.597%1,041-9.802%
2026-01-20		24.790024.790024.603824.6294-2.081%3,230-8.362%
2026-01-16		25.210025.210025.080025.1529-0.132%2,295-10.269%
2026-01-15		25.186125.186125.186125.1861+0.212%447-10.387%
2026-01-14		25.060025.132825.060025.1328-1.258%380-10.197%
2026-01-13		25.413825.453125.350025.4531+0.056%864-11.327%
2026-01-12		25.438825.438825.438825.4388-0.003%205-11.277%
2026-01-09		25.330025.450025.324725.4395+1.111%2,347-11.280%
2026-01-08		25.159925.159925.159925.1599+1.208%69-10.294%
2026-01-07		24.859524.859524.859524.8595-0.114%67-9.210%
2026-01-06		24.887824.887824.887824.8878+0.674%269-9.313%
2026-01-05		24.721324.721324.721324.7213+1.632%414-8.702%
2026-01-02		24.310024.370024.310024.3244-0.902%4,817-7.213%
2025-12-31		24.632024.632024.545724.5457-0.757%1,439-8.049%
2025-12-30		24.773224.773224.733024.7330-0.250%977-8.745%
2025-12-29		24.830024.830024.795024.7950-2.515%777-8.974%
2025-12-26		25.430025.458025.415025.4348-0.179%719-11.263%
2025-12-24		25.460025.480425.460025.4804+0.302%300-11.422%
2025-12-23		25.403625.403625.403625.4036+0.033%180-11.154%
2025-12-22		25.340025.435025.340025.3953+0.554%531-11.125%
2025-12-19		25.269425.317425.255425.2554-0.309%768-10.633%
2025-12-18		25.326425.440025.300025.3337+1.153%1,307-10.909%
2025-12-17		25.063025.063025.045025.0450-0.060%651-9.882%
2025-12-16		25.010025.070025.010025.0600+0.060%1,543-9.936%
2025-12-15		25.030025.045025.010025.0450+0.142%725-9.882%
2025-12-12		25.009425.009425.009425.0094+0.104%39-9.754%
2025-12-11		24.983524.983524.983524.9835+0.137%267-9.660%
2025-12-10		24.850024.949324.850024.9493+0.666%2,836-9.537%
2025-12-09		24.784224.784224.784224.7842+0.034%132-8.934%
2025-12-08		24.760024.775824.760024.7758-0.439%597-8.903%
2025-12-05		25.000025.140024.850024.8850+0.299%2,196-9.303%
2025-12-04		24.810024.810824.790024.8108-0.020%738-9.032%
2025-12-03		24.770024.815724.770024.8157+0.489%316-9.050%
2025-12-02		24.640024.720024.620024.6950+0.057%2,485-8.605%
2025-12-01		24.649224.750024.649224.6810-0.797%2,267-8.553%
2025-11-28		24.879324.879324.879324.8793+0.340%183-9.282%
2025-11-26		24.720024.830024.720024.7949+0.388%1,113-8.973%
2025-11-25		24.440024.699124.440024.6991+1.410%1,346-8.620%
2025-11-24		24.120124.400024.120124.3557+1.368%2,341-7.332%
2025-11-21		23.830024.027023.755024.0270+1.616%1,404-6.064%
2025-11-20		24.220024.220023.644823.6448-1.416%2,554-4.546%
2025-11-19		23.876523.984523.873523.9845-0.110%5,145-5.898%
2025-11-18		24.114224.114223.950024.0109-1.712%702-6.001%
2025-11-17		24.600024.754424.429224.4292-0.892%1,811-7.611%
2025-11-14		24.650024.740024.625024.6491-0.389%2,237-8.435%
2025-11-13		25.190025.210024.745424.7454-2.271%819-8.791%
2025-11-12		25.400025.400025.320325.3203-0.592%466-10.862%
2025-11-11		25.323525.471225.323525.4712+0.333%966-11.390%
2025-11-10		25.280025.386625.280025.3866+1.225%1,695-11.095%
2025-11-07		24.899025.079324.899025.0793+0.162%469-10.005%
2025-11-06		25.038725.038725.038725.0387-1.719%89-9.860%
2025-11-05		25.250025.510025.250025.4767+0.916%1,728-11.409%
2025-11-04		25.430025.430025.245425.2454-1.047%1,067-10.598%
2025-11-03		25.512525.512525.512525.5125-0.590%175-11.534%
2025-10-31		25.620025.680025.620025.6640+1.983%523-12.056%
2025-10-30		25.380025.380025.165125.1651-1.497%902-10.312%
2025-10-29		25.495025.547625.495025.5476-0.563%274-11.655%
2025-10-28		25.740025.740025.692325.6923-0.132%790-12.153%
2025-10-27		25.770025.780025.726325.7263+1.023%2,021-12.269%
2025-10-24		25.465825.465825.465825.4658-0.111%261-11.371%
2025-10-23		25.163625.494225.163625.4942+0.621%570-11.470%
2025-10-22		25.347625.347625.336825.3368-0.678%408-10.920%
2025-10-21		25.520025.550025.509825.5098+0.913%691-11.524%
2025-10-20		25.140025.279125.140025.2791+1.040%3,770-10.717%
2025-10-17		24.890025.018824.890025.0188+0.686%456-9.788%
2025-10-16		25.110625.110624.848324.8483-0.830%993-9.169%
2025-10-15		25.200025.200025.056325.0563+0.076%213-9.923%
2025-10-14		24.690025.159524.690025.0373+0.169%695-9.854%
2025-10-13		24.720024.995124.720024.9951+2.209%3,650-9.702%
2025-10-10		25.160025.160024.454924.4549-2.717%294-7.708%
2025-10-09		25.000025.138025.000025.1380-0.511%559-10.216%
2025-10-08		25.180025.267225.180025.2672+0.246%353-10.675%
2025-10-07		25.205125.205125.205125.2051-1.606%289-10.455%
2025-10-06		25.418425.616525.418425.6165+0.913%580-11.893%
2025-10-03		25.588125.588125.311025.3848-0.584%3,270-11.089%
2025-10-02		25.533825.533825.533825.5338-0.601%448-11.607%
2025-10-01		25.550025.688225.550025.6882-0.362%213-12.139%
2025-09-30		25.760025.781425.760025.7814-0.361%380-12.456%
2025-09-29		25.920025.920025.840025.8747+0.429%324-12.772%
2025-09-26		25.500025.764225.420025.7642+1.328%795-12.398%
2025-09-25		25.480025.490025.426525.4265-1.096%486-11.234%
2025-09-24		25.660025.708225.660025.7082+0.681%166-12.207%
2025-09-23		25.534225.534225.534225.5342-0.868%184-11.609%
2025-09-22		25.870025.870025.757925.7579-0.328%2,052-12.376%
2025-09-19		25.920025.920025.820025.8427+0.531%925-12.664%
2025-09-18		25.870025.870025.706325.7063-0.400%338-12.201%
2025-09-17		25.809525.809525.809525.8095+0.003%975-12.552%
2025-09-16		25.780025.808725.780025.8087+0.162%243-12.549%
2025-09-15		25.770025.770025.766925.7669+0.078%687-12.407%
2025-09-12		25.770025.770025.746825.7468+0.168%1,009-12.339%
2025-09-11		25.600025.703525.600025.7035+1.018%219-12.191%
2025-09-10		25.529925.540025.444625.4446-0.605%3,101-11.297%
2025-09-09		25.550025.610025.549925.5995+0.115%1,963-11.834%
2025-09-08		25.570025.570025.570025.5700+0.156%536-11.732%
2025-09-05		25.590025.590025.530325.5303+0.026%304-11.595%
2025-09-04		25.491425.523725.491425.5237+1.174%335-11.572%
2025-09-03		25.227525.227525.227525.2275+0.339%425-10.534%
2025-09-02		25.142225.142225.142225.1422-2.136%146-10.231%
2025-08-29		25.691025.691025.691025.6910-0.527%0-12.148%
2025-08-28		25.827225.827225.827225.8272+0.166%30-12.612%
2025-08-27		25.784425.784425.784425.7844+0.069%2-12.466%
2025-08-26		25.766525.766525.766525.7665+0.147%5-12.406%
2025-08-25		25.728825.728825.728825.7288+0.062%94-12.277%
2025-08-22		25.712825.712825.712825.7128+2.112%79-12.223%
2025-08-21		25.181125.181125.181125.1811-0.462%96-10.369%
2025-08-20		25.297925.297925.297925.2979-0.555%63-10.783%
2025-08-19		25.439025.439025.439025.4390-0.127%36-11.278%
2025-08-18		25.471325.471325.471325.4713+0.460%26-11.390%
2025-08-15		25.354625.354625.354625.3546-0.199%16-10.983%
2025-08-14		25.405125.405125.405125.4051-0.114%14-11.160%
2025-08-13		25.240025.434025.240025.4340+0.989%1,761-11.261%
2025-08-12		25.185025.185025.185025.1850+1.124%3-10.383%
2025-08-11		25.010025.010024.905024.9050+0.181%799-9.376%
2025-08-08		24.940024.940024.860024.8600+0.320%527-9.212%
2025-08-07		24.850024.850024.780624.7806-0.087%108-8.921%
2025-08-06		24.802124.802124.802124.8021+1.862%21-9.000%
2025-08-05		24.360824.360824.348724.3487+0.155%430-7.305%
2025-08-04		24.260024.311024.260024.3110+1.147%115-7.161%
2025-08-01		24.035224.035224.035224.0352-2.054%12-6.096%
2025-07-31		24.539224.539224.539224.5392-0.598%32-8.025%
2025-07-30		24.810024.810024.686924.68690.000%504-8.575%


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