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
Sep 3, 2026 3:06:29 PM EDT
22.75USD+1.653%(+0.37)671,379
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Sep 3, 2026 4:10:30 PM EDT
22.71USD-0.189%(-0.04)1
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-03		22.780022.780022.750022.7500+1.671%671,3790.000%
2026-09-02		22.340022.420022.340022.3760+0.267%9,400+1.671%
2026-09-01		22.410122.440022.316522.3165-2.585%3,967+1.943%
2026-08-31		22.820022.950022.820022.9088-0.368%7,487-0.693%
2026-08-28		22.900022.993422.900022.9934+1.063%1,080-1.059%
2026-08-27		22.870022.870022.751622.7516-0.931%2,898-0.007%
2026-08-26		22.930022.965422.890022.9654-0.531%547-0.938%
2026-08-25		23.085023.087923.085023.0879-0.140%365-1.464%
2026-08-24		23.120023.120223.120023.1202+0.249%408-1.601%
2026-08-21		22.990023.080022.990023.0627+1.042%3,068-1.356%
2026-08-20		22.870022.890022.780022.8249-1.343%8,438-0.328%
2026-08-19		22.960023.220022.960023.1355+1.715%2,588-1.666%
2026-08-18		22.690022.840022.690022.7454-0.165%3,253+0.020%
2026-08-17		22.935022.935022.782922.7829-1.113%3,816-0.144%
2026-08-14		23.070023.070123.039423.0394-0.091%1,287-1.256%
2026-08-13		23.100023.100023.060523.0605+0.453%508-1.346%
2026-08-12		22.965022.965022.950022.9565-0.772%1,625-0.900%
2026-08-11		23.180023.180023.135223.1352-0.170%1,632-1.665%
2026-08-10		23.110023.174723.110023.1747+0.001%2,252-1.833%
2026-08-07		23.210023.210023.174423.1744+1.087%2,213-1.831%
2026-08-06		22.910022.925122.909922.9251-0.316%1,137-0.764%
2026-08-05		22.990023.030022.950022.9977+0.420%781-1.077%
2026-08-04		22.760022.901522.759922.9015+0.028%4,565-0.662%
2026-08-03		22.730022.960022.730022.8952+0.638%3,552-0.634%
2026-07-31		22.720022.810022.640022.7500+2.834%6,5560.000%
2026-07-30		22.110022.123122.095022.1231+0.775%1,749+2.834%
2026-07-29		22.130022.130021.952921.9529-0.799%748+3.631%
2026-07-28		22.095022.130022.095022.1297+1.382%648+2.803%
2026-07-27		21.770021.875021.770021.8280+1.223%4,835+4.224%
2026-07-24		21.535021.590021.535021.5642+0.441%1,852+5.499%
2026-07-23		21.860021.860021.380021.4696-4.194%13,460+5.964%
2026-07-22		22.430022.508322.400022.4095-0.495%1,954+1.519%
2026-07-21		22.570022.570022.521022.5210+0.206%1,022+1.017%
2026-07-20		22.550022.620022.450022.4747-0.508%4,210+1.225%
2026-07-17		22.730022.730022.550122.5894-1.080%788+0.711%
2026-07-16		22.910022.950022.836122.8361+0.195%510-0.377%
2026-07-15		22.900022.900022.791722.7917+0.587%1,754-0.183%
2026-07-14		22.650022.658622.610022.6586+0.025%1,160+0.403%
2026-07-13		22.800022.820022.640022.6530-1.084%4,040+0.428%
2026-07-10		22.901322.901322.901322.9013+0.407%406-0.661%
2026-07-09		22.570022.808522.570022.8085+1.206%909-0.256%
2026-07-08		22.536722.536722.536722.5367-1.537%543+0.946%
2026-07-07		23.160023.160022.888622.8886-0.429%5,784-0.606%
2026-07-06		22.840022.987122.740022.9871+0.652%2,767-1.031%
2026-07-02		22.870522.890022.790022.8382-0.629%2,770-0.386%
2026-07-01		23.060023.080122.982722.9827-0.525%1,794-1.013%
2026-06-30		23.030023.129423.030023.1040+0.256%2,448-1.532%
2026-06-29		22.940023.070022.940023.0450+1.774%1,241-1.280%
2026-06-26		22.540022.759922.530022.6433+1.316%2,218+0.471%
2026-06-25		22.600022.600022.349122.3491-1.346%2,617+1.794%
2026-06-24		22.654022.654022.654022.6540+0.872%500+0.424%
2026-06-23		22.500022.500022.458222.4582-0.881%2,525+1.299%
2026-06-22		22.710122.710122.657822.6578-1.357%788+0.407%
2026-06-18		22.950022.969422.949922.9694+1.290%607-0.955%
2026-06-17		22.670022.676822.670022.6768-2.110%430+0.323%
2026-06-16		23.190023.270023.165723.1657+0.116%5,295-1.794%
2026-06-15		23.190023.269923.138823.1388+1.628%2,816-1.680%
2026-06-12		22.940022.940022.768222.7682+0.183%645-0.080%
2026-06-11		22.340022.726622.340022.7266+2.306%716+0.103%
2026-06-10		22.440022.440122.214422.2144-1.841%3,349+2.411%
2026-06-09		22.500022.640022.499922.6311+0.348%1,218+0.525%
2026-06-08		22.520022.620022.520022.5526+0.402%1,118+0.875%
2026-06-05		22.850022.850022.415022.4622-1.814%1,663+1.281%
2026-06-04		22.930022.930022.855022.8771+0.452%712-0.556%
2026-06-03		22.868422.868422.774222.7742-0.514%436-0.106%
2026-06-02		23.000023.000022.891822.8918-0.505%843-0.619%
2026-06-01		23.100023.100023.008123.0081-2.569%3,501-1.122%
2026-05-29		23.680023.690023.614823.6148-0.402%1,193-3.662%
2026-05-28		23.659923.710023.659923.7100+0.346%1,040-4.049%
2026-05-27		23.600023.680023.600023.6282+1.016%2,559-3.717%
2026-05-26		23.430023.430023.290023.3905+0.137%11,410-2.738%
2026-05-22		23.390023.390023.320023.3585+0.404%956-2.605%
2026-05-21		23.120023.264623.119923.2646+0.519%1,224-2.212%
2026-05-20		23.050023.144523.050023.1445+2.099%483-1.705%
2026-05-19		22.690022.710022.668622.6686-0.940%13,158+0.359%
2026-05-18		22.930022.930022.800022.8837-0.061%919-0.584%
2026-05-15		22.899922.970022.890022.8976-1.155%2,938-0.645%
2026-05-14		23.270023.320023.165223.1652-0.649%8,480-1.792%
2026-05-13		23.370023.370123.316623.3166+0.307%1,034-2.430%
2026-05-12		23.200023.250023.190023.2453-0.647%6,405-2.131%
2026-05-11		23.450023.450023.396723.3967-0.559%905-2.764%
2026-05-08		23.530023.570023.509923.5282+0.351%4,103-3.308%
2026-05-07		23.520023.520023.393223.4459-0.071%2,869-2.968%
2026-05-06		23.300023.500023.290023.4625+1.279%2,998-3.037%
2026-05-05		23.280023.280023.166223.1662+0.410%1,611-1.797%
2026-05-04		23.180023.260123.040023.0716-0.577%2,079-1.394%
2026-05-01		23.200023.320023.130023.2055-1.261%3,283-1.963%
2026-04-30		23.230023.530023.229923.5019+1.301%3,383-3.199%
2026-04-29		23.140023.220023.140023.2001-0.145%2,052-1.940%
2026-04-28		23.233723.233723.233723.2337-0.437%315-2.082%
2026-04-27		23.310023.370023.300023.3356-0.402%1,373-2.509%
2026-04-24		23.400023.429723.399923.4297+0.762%811-2.901%
2026-04-23		23.270023.270023.252623.2526-0.717%1,048-2.161%
2026-04-22		23.490023.540023.400023.4206+0.099%2,538-2.863%
2026-04-21		23.690023.690023.397523.3975-0.494%1,327-2.767%
2026-04-20		23.540023.540023.445023.5136-0.211%2,163-3.247%
2026-04-17		23.563323.563323.563323.5633+1.408%747-3.452%
2026-04-16		23.300023.300023.236123.2361-0.355%1,281-2.092%
2026-04-15		23.275023.370023.275023.3189+0.324%1,269-2.440%
2026-04-14		23.200023.260023.189823.2435+0.943%2,988-2.123%
2026-04-13		22.830023.026322.830023.0263+0.720%727-1.200%
2026-04-10		22.900022.900022.861722.8617+0.146%690-0.489%
2026-04-09		22.549922.840122.549922.8284+1.293%1,256-0.343%
2026-04-08		22.730022.730022.537122.5371+2.560%1,121+0.945%
2026-04-07		21.940021.975021.800021.9745-1.128%1,252+3.529%
2026-04-06		22.140022.225322.140022.2253+0.815%651+2.361%
2026-04-02		21.940022.045721.940022.0457-1.068%920+3.195%
2026-04-01		22.290022.290022.283822.2838-0.831%498+2.092%
2026-03-31		22.240022.470522.160022.4705+2.677%4,377+1.244%
2026-03-30		22.110022.135021.830021.8847-0.016%1,087+3.954%
2026-03-27		22.080022.080021.870021.8882-2.551%2,934+3.937%
2026-03-26		22.490022.490022.461222.4612-1.460%369+1.286%
2026-03-25		22.793922.793922.793922.7939+1.122%374-0.193%
2026-03-24		22.500022.660022.500022.5409-0.680%647+0.928%
2026-03-23		22.750022.900022.680022.6952+2.192%17,498+0.241%
2026-03-20		22.250022.250022.208322.2083-1.715%872+2.439%
2026-03-19		22.490022.595922.450022.5959-0.508%2,070+0.682%
2026-03-18		22.711322.711322.711322.7113-2.285%264+0.170%
2026-03-17		23.210023.340023.210023.2425+0.833%1,248-2.119%
2026-03-16		23.080023.095023.050623.0506+1.184%1,460-1.304%
2026-03-13		22.940022.940022.780822.7808-0.590%919-0.135%
2026-03-12		23.070023.070022.915922.9159-2.178%1,578-0.724%
2026-03-11		23.510023.510023.426223.4262-0.226%825-2.887%
2026-03-10		23.510023.570023.479323.4793-0.110%643-3.106%
2026-03-09		22.940023.505122.790023.5051+0.127%2,112-3.212%
2026-03-06		23.330023.540023.330023.4754-1.618%1,663-3.090%
2026-03-05		23.960023.960023.709923.8615+0.105%1,106-4.658%
2026-03-04		23.836523.836523.836523.8365+1.701%559-4.558%
2026-03-03		23.230023.437923.120123.4379-0.936%3,802-2.935%
2026-03-02		23.555023.710023.540023.6593-1.796%5,796-3.843%
2026-02-27		24.059624.092024.059624.0920-0.241%666-5.570%
2026-02-26		24.210024.210024.150124.1501+0.087%728-5.797%
2026-02-25		24.165024.165024.040024.1292+0.381%5,305-5.716%
2026-02-24		24.020024.037723.990024.0377+1.541%1,231-5.357%
2026-02-23		23.750023.750023.530023.6729-1.895%2,907-3.899%
2026-02-20		24.000024.130223.999924.1302+0.930%1,309-5.720%
2026-02-19		23.940023.940023.907823.9078-0.726%483-4.843%
2026-02-18		23.995024.120023.995024.0827+1.023%4,480-5.534%
2026-02-17		23.850023.850023.655023.8388-0.073%1,597-4.567%
2026-02-13		23.825024.020023.825023.8563+0.036%2,060-4.637%
2026-02-12		24.179924.179923.847823.8478-1.435%751-4.603%
2026-02-11		24.260024.260024.140024.1949-0.476%4,548-5.972%
2026-02-10		24.455024.455024.310624.3106+0.667%4,377-6.419%
2026-02-09		23.982024.200023.982024.1496-0.303%1,798-5.796%
2026-02-06		23.740024.222923.680024.2229+0.466%2,566-6.081%
2026-02-05		24.210024.210024.110524.1105-1.903%1,652-5.643%
2026-02-04		24.700024.720024.460024.5782-0.554%4,462-7.438%
2026-02-03		24.910024.910024.620024.7150-0.907%7,952-7.951%
2026-02-02		24.950024.970024.941224.9412-0.459%1,836-8.785%
2026-01-30		25.100025.100025.056325.0563-0.094%3,786-9.204%
2026-01-29		25.079925.079925.079925.0799-0.312%196-9.290%
2026-01-28		25.160025.190025.140025.1583-0.462%850-9.573%
2026-01-27		25.275025.275025.275025.2750+0.238%91-9.990%
2026-01-26		25.265025.265025.215125.2151-0.406%1,004-9.776%
2026-01-23		25.300025.318025.265025.3178+0.291%2,506-10.142%
2026-01-22		25.179225.244425.179225.2444+0.886%206-9.881%
2026-01-21		24.680025.030024.680025.0228+1.597%1,041-9.083%
2026-01-20		24.790024.790024.603824.6294-2.081%3,230-7.631%
2026-01-16		25.210025.210025.080025.1529-0.132%2,295-9.553%
2026-01-15		25.186125.186125.186125.1861+0.212%447-9.672%
2026-01-14		25.060025.132825.060025.1328-1.258%380-9.481%
2026-01-13		25.413825.453125.350025.4531+0.056%864-10.620%
2026-01-12		25.438825.438825.438825.4388-0.003%205-10.570%
2026-01-09		25.330025.450025.324725.4395+1.111%2,347-10.572%
2026-01-08		25.159925.159925.159925.1599+1.208%69-9.578%
2026-01-07		24.859524.859524.859524.8595-0.114%67-8.486%
2026-01-06		24.887824.887824.887824.8878+0.674%269-8.590%
2026-01-05		24.721324.721324.721324.7213+1.632%414-7.974%
2026-01-02		24.310024.370024.310024.3244-0.902%4,817-6.473%
2025-12-31		24.632024.632024.545724.5457-0.757%1,439-7.316%
2025-12-30		24.773224.773224.733024.7330-0.250%977-8.018%
2025-12-29		24.830024.830024.795024.7950-2.515%777-8.248%
2025-12-26		25.430025.458025.415025.4348-0.179%719-10.556%
2025-12-24		25.460025.480425.460025.4804+0.302%300-10.716%
2025-12-23		25.403625.403625.403625.4036+0.033%180-10.446%
2025-12-22		25.340025.435025.340025.3953+0.554%531-10.416%
2025-12-19		25.269425.317425.255425.2554-0.309%768-9.920%
2025-12-18		25.326425.440025.300025.3337+1.153%1,307-10.199%
2025-12-17		25.063025.063025.045025.0450-0.060%651-9.164%
2025-12-16		25.010025.070025.010025.0600+0.060%1,543-9.218%
2025-12-15		25.030025.045025.010025.0450+0.142%725-9.164%
2025-12-12		25.009425.009425.009425.0094+0.104%39-9.034%
2025-12-11		24.983524.983524.983524.9835+0.137%267-8.940%
2025-12-10		24.850024.949324.850024.9493+0.666%2,836-8.815%
2025-12-09		24.784224.784224.784224.7842+0.034%132-8.208%
2025-12-08		24.760024.775824.760024.7758-0.439%597-8.177%
2025-12-05		25.000025.140024.850024.8850+0.299%2,196-8.579%
2025-12-04		24.810024.810824.790024.8108-0.020%738-8.306%
2025-12-03		24.770024.815724.770024.8157+0.489%316-8.324%
2025-12-02		24.640024.720024.620024.6950+0.057%2,485-7.876%
2025-12-01		24.649224.750024.649224.6810-0.797%2,267-7.824%
2025-11-28		24.879324.879324.879324.8793+0.340%183-8.559%
2025-11-26		24.720024.830024.720024.7949+0.388%1,113-8.247%
2025-11-25		24.440024.699124.440024.6991+1.410%1,346-7.891%
2025-11-24		24.120124.400024.120124.3557+1.368%2,341-6.593%
2025-11-21		23.830024.027023.755024.0270+1.616%1,404-5.315%
2025-11-20		24.220024.220023.644823.6448-1.416%2,554-3.784%
2025-11-19		23.876523.984523.873523.9845-0.110%5,145-5.147%
2025-11-18		24.114224.114223.950024.0109-1.712%702-5.251%
2025-11-17		24.600024.754424.429224.4292-0.892%1,811-6.874%
2025-11-14		24.650024.740024.625024.6491-0.389%2,237-7.705%
2025-11-13		25.190025.210024.745424.7454-2.271%819-8.064%
2025-11-12		25.400025.400025.320325.3203-0.592%466-10.151%
2025-11-11		25.323525.471225.323525.4712+0.333%966-10.683%
2025-11-10		25.280025.386625.280025.3866+1.225%1,695-10.386%
2025-11-07		24.899025.079324.899025.0793+0.162%469-9.288%
2025-11-06		25.038725.038725.038725.0387-1.719%89-9.141%
2025-11-05		25.250025.510025.250025.4767+0.916%1,728-10.703%
2025-11-04		25.430025.430025.245425.2454-1.047%1,067-9.885%
2025-11-03		25.512525.512525.512525.5125-0.590%175-10.828%
2025-10-31		25.620025.680025.620025.6640+1.983%523-11.354%
2025-10-30		25.380025.380025.165125.1651-1.497%902-9.597%
2025-10-29		25.495025.547625.495025.5476-0.563%274-10.951%
2025-10-28		25.740025.740025.692325.6923-0.132%790-11.452%
2025-10-27		25.770025.780025.726325.7263+1.023%2,021-11.569%
2025-10-24		25.465825.465825.465825.4658-0.111%261-10.664%
2025-10-23		25.163625.494225.163625.4942+0.621%570-10.764%
2025-10-22		25.347625.347625.336825.3368-0.678%408-10.210%
2025-10-21		25.520025.550025.509825.5098+0.913%691-10.819%
2025-10-20		25.140025.279125.140025.2791+1.040%3,770-10.005%
2025-10-17		24.890025.018824.890025.0188+0.686%456-9.068%
2025-10-16		25.110625.110624.848324.8483-0.830%993-8.444%
2025-10-15		25.200025.200025.056325.0563+0.076%213-9.204%
2025-10-14		24.690025.159524.690025.0373+0.169%695-9.136%
2025-10-13		24.720024.995124.720024.9951+2.209%3,650-8.982%
2025-10-10		25.160025.160024.454924.4549-2.717%294-6.972%
2025-10-09		25.000025.138025.000025.1380-0.511%559-9.500%
2025-10-08		25.180025.267225.180025.2672+0.246%353-9.962%
2025-10-07		25.205125.205125.205125.2051-1.606%289-9.740%
2025-10-06		25.418425.616525.418425.6165+0.913%580-11.190%
2025-10-03		25.588125.588125.311025.3848-0.584%3,270-10.379%
2025-10-02		25.533825.533825.533825.5338-0.601%448-10.902%
2025-10-01		25.550025.688225.550025.6882-0.362%213-11.438%
2025-09-30		25.760025.781425.760025.7814-0.361%380-11.758%
2025-09-29		25.920025.920025.840025.8747+0.429%324-12.076%
2025-09-26		25.500025.764225.420025.7642+1.328%795-11.699%
2025-09-25		25.480025.490025.426525.4265-1.096%486-10.526%
2025-09-24		25.660025.708225.660025.7082+0.681%166-11.507%
2025-09-23		25.534225.534225.534225.5342-0.868%184-10.904%
2025-09-22		25.870025.870025.757925.7579-0.328%2,052-11.678%
2025-09-19		25.920025.920025.820025.8427+0.531%925-11.967%
2025-09-18		25.870025.870025.706325.7063-0.400%338-11.500%
2025-09-17		25.809525.809525.809525.8095+0.003%975-11.854%
2025-09-16		25.780025.808725.780025.8087+0.162%243-11.851%
2025-09-15		25.770025.770025.766925.7669+0.078%687-11.708%
2025-09-12		25.770025.770025.746825.7468+0.168%1,009-11.640%
2025-09-11		25.600025.703525.600025.7035+1.018%219-11.491%
2025-09-10		25.529925.540025.444625.4446-0.605%3,101-10.590%
2025-09-09		25.550025.610025.549925.5995+0.115%1,963-11.131%
2025-09-08		25.570025.570025.570025.5700+0.156%536-11.029%
2025-09-05		25.590025.590025.530325.5303+0.026%304-10.890%
2025-09-04		25.491425.523725.491425.5237+1.174%335-10.867%
2025-09-03		25.227525.227525.227525.2275+0.339%425-9.821%
2025-09-02		25.142225.142225.142225.1422-2.136%146-9.515%
2025-08-29		25.691025.691025.691025.6910-0.527%0-11.448%
2025-08-28		25.827225.827225.827225.8272+0.166%30-11.915%
2025-08-27		25.784425.784425.784425.7844+0.069%2-11.768%
2025-08-26		25.766525.766525.766525.7665+0.147%5-11.707%
2025-08-25		25.728825.728825.728825.7288+0.062%94-11.578%
2025-08-22		25.712825.712825.712825.7128+2.112%79-11.523%
2025-08-21		25.181125.181125.181125.1811-0.462%96-9.654%
2025-08-20		25.297925.297925.297925.2979-0.555%63-10.072%
2025-08-19		25.439025.439025.439025.4390-0.127%36-10.570%
2025-08-18		25.471325.471325.471325.4713+0.460%26-10.684%
2025-08-15		25.354625.354625.354625.3546-0.199%16-10.273%
2025-08-14		25.405125.405125.405125.4051-0.114%14-10.451%
2025-08-13		25.240025.434025.240025.4340+0.989%1,761-10.553%
2025-08-12		25.185025.185025.185025.1850+1.124%3-9.668%
2025-08-11		25.010025.010024.905024.9050+0.181%799-8.653%
2025-08-08		24.940024.940024.860024.8600+0.320%527-8.488%
2025-08-07		24.850024.850024.780624.7806-0.087%108-8.194%
2025-08-06		24.802124.802124.802124.8021+1.862%21-8.274%
2025-08-05		24.360824.360824.348724.3487+0.155%430-6.566%
2025-08-04		24.260024.311024.260024.3110+1.147%115-6.421%
2025-08-01		24.035224.035224.035224.0352-2.054%12-5.347%
2025-07-31		24.539224.539224.539224.5392-0.598%32-7.291%
2025-07-30		24.810024.810024.686924.68690.000%504-7.846%


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