5 DAY PERFORMANCE
-2.92%
1 MONTH PERFORMANCE
+0.76%
3 MONTH PERFORMANCE
+3.96%
6 MONTH PERFORMANCE
+0.08%
YEAR-TO-DATE PERFORMANCE
+1.49%
State Street Industrial Select Sector SPDR Premium Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $26.11 | $26.09 (-0.08%) | $26.17 | $26.03 | 5.10 K | $6.99 M |
| 06/18/2026 | $26.17 | $25.99 (-0.69%) | $26.17 | $25.88 | 6.50 K | $6.96 M |
| 06/17/2026 | $25.89 | $25.77 (-0.46%) | $26.06 | $25.76 | 3.25 K | $6.90 M |
| 06/16/2026 | $25.91 | $25.92 (0.04%) | $25.98 | $25.87 | 3.30 K | $6.94 M |
| 06/15/2026 | $25.57 | $25.78 (0.82%) | $25.93 | $25.57 | 4.24 K | $6.90 M |
| 06/12/2026 | $25.39 | $25.43 (0.16%) | $25.54 | $25.39 | 5.20 K | $6.81 M |
| 06/11/2026 | $24.69 | $25.25 (2.27%) | $25.25 | $24.69 | 4.24 K | $6.76 M |
| 06/10/2026 | $25.07 | $24.61 (-1.83%) | $25.13 | $24.61 | 8.92 K | $6.59 M |
| 06/09/2026 | $25.22 | $25.25 (0.12%) | $25.39 | $24.99 | 4.01 K | $6.76 M |
| 06/08/2026 | $25.27 | $25.06 (-0.83%) | $25.27 | $25.05 | 4.20 K | $6.82 M |
| 06/05/2026 | $25.17 | $25.12 (-0.2%) | $25.27 | $25.08 | 3.10 K | $6.83 M |
| 06/04/2026 | $25.20 | $25.28 (0.32%) | $25.28 | $25.17 | 1.00 K | $6.88 M |
| 06/03/2026 | $25.00 | $25.02 (0.08%) | $25.22 | $25.00 | 5.60 K | $6.81 M |
| 06/02/2026 | $25.06 | $25.06 (0%) | $25.10 | $24.94 | 2.61 K | $6.82 M |
| 06/01/2026 | $25.57 | $24.85 (-2.82%) | $25.57 | $24.64 | 3.74 K | $6.76 M |
| 05/29/2026 | $25.20 | $25.24 (0.16%) | $25.36 | $25.14 | 4.80 K | $6.81 M |
| 05/28/2026 | $25.36 | $25.30 (-0.24%) | $25.36 | $25.05 | 4.00 K | $6.83 M |
| 05/27/2026 | $25.46 | $25.39 (-0.27%) | $25.46 | $25.28 | 9.20 K | $6.86 M |
| 05/26/2026 | $25.13 | $25.35 (0.88%) | $25.45 | $25.13 | 8.11 K | $6.84 M |
| 05/22/2026 | $24.95 | $25.04 (0.36%) | $25.19 | $24.91 | 3.41 K | $6.76 M |
| 05/21/2026 | $24.75 | $24.89 (0.57%) | $24.90 | $24.73 | 1.89 K | $6.72 M |
| 05/20/2026 | $24.75 | $24.89 (0.57%) | $25.05 | $24.72 | 2.90 K | $6.72 M |
| 05/19/2026 | $24.65 | $24.65 (0%) | $24.76 | $24.65 | 2.51 K | $6.66 M |
| 05/18/2026 | $24.89 | $24.87 (-0.08%) | $24.90 | $24.76 | 8.50 K | $6.71 M |
| 05/15/2026 | $24.95 | $24.94 (-0.04%) | $24.97 | $24.86 | 5.00 K | $6.73 M |
| 05/14/2026 | $25.20 | $25.15 (-0.2%) | $25.20 | $24.98 | 8.75 K | $6.79 M |
| 05/13/2026 | $25.25 | $25.20 (-0.2%) | $25.28 | $25.08 | 4.91 K | $6.80 M |
| 05/12/2026 | $25.14 | $25.27 (0.52%) | $25.27 | $25.00 | 9.35 K | $6.82 M |
| 05/11/2026 | $25.08 | $25.29 (0.84%) | $25.31 | $25.01 | 4.40 K | $6.83 M |
| 05/08/2026 | $25.12 | $25.07 (-0.2%) | $25.23 | $23.21 | 5.53 K | $6.77 M |
| 05/07/2026 | $25.52 | $25.13 (-1.53%) | $25.52 | $25.03 | 19.20 K | $6.79 M |
| 05/06/2026 | $25.09 | $25.33 (0.96%) | $25.40 | $25.09 | 6.73 K | $6.84 M |
| 05/05/2026 | $24.75 | $24.89 (0.57%) | $25.02 | $24.75 | 4.70 K | $6.72 M |
| 05/04/2026 | $24.90 | $24.73 (-0.68%) | $24.97 | $24.67 | 6.25 K | $6.68 M |
| 05/01/2026 | $25.09 | $24.98 (-0.44%) | $25.13 | $24.92 | 12.60 K | $6.74 M |
| 04/30/2026 | $25.05 | $25.36 (1.24%) | $25.39 | $25.05 | 9.14 K | $6.85 M |
| 04/29/2026 | $25.00 | $24.83 (-0.68%) | $25.00 | $24.75 | 5.60 K | $6.70 M |
| 04/28/2026 | $25.11 | $24.97 (-0.56%) | $25.11 | $24.82 | 6.10 K | $6.74 M |
| 04/27/2026 | $25.10 | $25.10 (0%) | $25.19 | $25.02 | 5.33 K | $6.78 M |
| 04/24/2026 | $25.34 | $25.09 (-0.99%) | $25.34 | $24.95 | 6.34 K | $6.77 M |
| 04/23/2026 | $25.10 | $25.18 (0.32%) | $25.32 | $25.07 | 4.94 K | $6.80 M |
| 04/22/2026 | $25.12 | $24.92 (-0.8%) | $25.12 | $24.90 | 4.64 K | $6.73 M |
| 04/21/2026 | $25.18 | $24.97 (-0.83%) | $25.20 | $24.95 | 5.20 K | $6.74 M |
| 04/20/2026 | $25.15 | $25.18 (0.12%) | $25.21 | $25.15 | 6.70 K | $6.80 M |
| 04/17/2026 | $25.10 | $25.14 (0.16%) | $25.32 | $25.10 | 6.60 K | $6.79 M |
| 04/16/2026 | $24.86 | $24.83 (-0.12%) | $24.91 | $24.76 | 5.20 K | $6.70 M |
| 04/15/2026 | $25.02 | $24.88 (-0.56%) | $25.04 | $24.83 | 10.80 K | $6.72 M |
| 04/14/2026 | $25.11 | $25.11 (0%) | $25.21 | $25.07 | 6.20 K | $6.78 M |
| 04/13/2026 | $24.94 | $25.04 (0.4%) | $25.10 | $24.88 | 1.80 K | $6.76 M |
| 04/10/2026 | $24.97 | $24.90 (-0.28%) | $24.97 | $24.87 | 1.60 K | $6.72 M |
| 04/09/2026 | $24.92 | $24.93 (0.04%) | $25.01 | $24.80 | 7.40 K | $6.73 M |
| 04/08/2026 | $24.64 | $24.80 (0.65%) | $24.87 | $24.64 | 4.80 K | $6.70 M |
| 04/07/2026 | $24.06 | $24.14 (0.33%) | $24.18 | $23.97 | 4.80 K | $6.52 M |
| 04/06/2026 | $24.08 | $24.17 (0.37%) | $24.20 | $23.99 | 4.80 K | $6.53 M |
| 04/02/2026 | $23.95 | $24.06 (0.46%) | $24.11 | $23.95 | 1.40 K | $6.50 M |
| 04/01/2026 | $24.06 | $24.14 (0.33%) | $24.26 | $24.00 | 3.00 K | $6.52 M |
| 03/31/2026 | $23.73 | $24.13 (1.69%) | $24.13 | $23.73 | 1.20 K | $6.52 M |
| 03/30/2026 | $23.79 | $23.44 (-1.47%) | $23.79 | $23.42 | 6.20 K | $6.33 M |
| 03/27/2026 | $23.99 | $23.77 (-0.92%) | $23.99 | $23.77 | 900 | $6.42 M |
| 03/26/2026 | $24.05 | $24.01 (-0.17%) | $24.07 | $23.98 | 3.00 K | $6.48 M |
| 03/25/2026 | $24.57 | $24.45 (-0.49%) | $24.57 | $24.43 | 2.90 K | $6.60 M |
| 03/24/2026 | $24.35 | $24.33 (-0.08%) | $24.69 | $24.33 | 2.90 K | $6.57 M |
| 03/23/2026 | $24.13 | $24.27 (0.58%) | $24.57 | $24.13 | 10.20 K | $6.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
