5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
-1.33%
3 MONTH PERFORMANCE
+1.59%
6 MONTH PERFORMANCE
-9.25%
YEAR-TO-DATE PERFORMANCE
-6.11%
State Street Consumer Discretionary Select Sector SPDR Premium Income Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $22.71 | $22.66 (-0.22%) | $22.71 | $22.66 | 800 | $1.81 M |
| 06/18/2026 | $22.95 | $22.97 (0.09%) | $22.97 | $22.95 | 606 | $1.84 M |
| 06/17/2026 | $22.67 | $22.68 (0.04%) | $22.68 | $22.67 | 430 | $1.81 M |
| 06/16/2026 | $23.19 | $23.17 (-0.09%) | $23.27 | $23.17 | 5.30 K | $1.85 M |
| 06/15/2026 | $23.19 | $23.14 (-0.22%) | $23.27 | $23.14 | 2.82 K | $1.85 M |
| 06/12/2026 | $22.94 | $22.77 (-0.74%) | $22.94 | $22.77 | 644 | $1.82 M |
| 06/11/2026 | $22.34 | $22.73 (1.75%) | $22.73 | $22.34 | 715 | $1.82 M |
| 06/10/2026 | $22.44 | $22.21 (-1.02%) | $22.44 | $22.21 | 3.35 K | $1.78 M |
| 06/09/2026 | $22.50 | $22.63 (0.58%) | $22.64 | $22.50 | 1.22 K | $1.81 M |
| 06/08/2026 | $22.52 | $22.55 (0.13%) | $22.62 | $22.52 | 1.66 K | $1.80 M |
| 06/05/2026 | $22.85 | $22.46 (-1.71%) | $22.85 | $22.42 | 1.70 K | $1.80 M |
| 06/04/2026 | $22.93 | $22.88 (-0.22%) | $22.93 | $22.86 | 711 | $1.83 M |
| 06/03/2026 | $22.87 | $22.77 (-0.44%) | $22.87 | $22.77 | 436 | $1.82 M |
| 06/02/2026 | $23.00 | $22.89 (-0.48%) | $23.00 | $22.89 | 843 | $1.83 M |
| 06/01/2026 | $23.10 | $23.01 (-0.39%) | $23.10 | $23.01 | 3.50 K | $1.84 M |
| 05/29/2026 | $23.68 | $23.61 (-0.3%) | $23.69 | $23.61 | 1.20 K | $1.89 M |
| 05/28/2026 | $23.66 | $23.71 (0.21%) | $23.71 | $23.66 | 1.04 K | $1.90 M |
| 05/27/2026 | $23.60 | $23.63 (0.13%) | $23.68 | $23.60 | 2.60 K | $1.89 M |
| 05/26/2026 | $23.43 | $23.39 (-0.17%) | $23.43 | $23.29 | 11.41 K | $1.87 M |
| 05/22/2026 | $23.39 | $23.36 (-0.13%) | $23.39 | $23.32 | 1.00 K | $1.87 M |
| 05/21/2026 | $23.12 | $23.26 (0.61%) | $23.26 | $23.12 | 1.22 K | $1.86 M |
| 05/20/2026 | $23.05 | $23.14 (0.39%) | $23.14 | $23.05 | 500 | $1.85 M |
| 05/19/2026 | $22.69 | $22.67 (-0.09%) | $22.71 | $22.67 | 13.20 K | $1.81 M |
| 05/18/2026 | $22.93 | $22.88 (-0.22%) | $22.93 | $22.80 | 918 | $1.83 M |
| 05/15/2026 | $22.90 | $22.90 (0%) | $22.97 | $22.89 | 2.94 K | $1.83 M |
| 05/14/2026 | $23.27 | $23.17 (-0.43%) | $23.32 | $23.17 | 8.50 K | $1.85 M |
| 05/13/2026 | $23.37 | $23.32 (-0.21%) | $23.37 | $23.32 | 1.03 K | $1.87 M |
| 05/12/2026 | $23.20 | $23.25 (0.22%) | $23.25 | $23.19 | 6.41 K | $1.86 M |
| 05/11/2026 | $23.45 | $23.40 (-0.21%) | $23.45 | $23.40 | 905 | $1.87 M |
| 05/08/2026 | $23.53 | $23.53 (0%) | $23.57 | $23.51 | 4.10 K | $1.88 M |
| 05/07/2026 | $23.52 | $23.45 (-0.3%) | $23.52 | $23.39 | 2.90 K | $1.88 M |
| 05/06/2026 | $23.30 | $23.46 (0.69%) | $23.50 | $23.29 | 3.00 K | $1.88 M |
| 05/05/2026 | $23.28 | $23.17 (-0.47%) | $23.28 | $23.17 | 1.61 K | $1.85 M |
| 05/04/2026 | $23.18 | $23.07 (-0.47%) | $23.26 | $23.04 | 2.10 K | $1.85 M |
| 05/01/2026 | $23.20 | $23.21 (0.04%) | $23.32 | $23.13 | 3.30 K | $1.86 M |
| 04/30/2026 | $23.23 | $23.50 (1.16%) | $23.53 | $23.23 | 3.40 K | $1.88 M |
| 04/29/2026 | $23.14 | $23.20 (0.26%) | $23.22 | $23.14 | 2.10 K | $1.86 M |
| 04/28/2026 | $23.23 | $23.23 (0%) | $23.23 | $23.23 | 314 | $1.86 M |
| 04/27/2026 | $23.31 | $23.34 (0.13%) | $23.37 | $23.30 | 1.40 K | $1.87 M |
| 04/24/2026 | $23.40 | $23.43 (0.13%) | $23.43 | $23.40 | 810 | $1.87 M |
| 04/23/2026 | $23.27 | $23.25 (-0.09%) | $23.27 | $23.25 | 1.05 K | $1.86 M |
| 04/22/2026 | $23.49 | $23.42 (-0.3%) | $23.54 | $23.40 | 2.54 K | $1.87 M |
| 04/21/2026 | $23.69 | $23.40 (-1.22%) | $23.69 | $23.40 | 1.33 K | $1.87 M |
| 04/20/2026 | $23.54 | $23.51 (-0.13%) | $23.54 | $23.45 | 2.20 K | $1.88 M |
| 04/17/2026 | $23.56 | $23.56 (0%) | $23.56 | $23.56 | 700 | $1.88 M |
| 04/16/2026 | $23.30 | $23.24 (-0.26%) | $23.30 | $23.24 | 1.30 K | $1.86 M |
| 04/15/2026 | $23.27 | $23.32 (0.21%) | $23.37 | $23.27 | 1.20 K | $1.87 M |
| 04/14/2026 | $23.20 | $23.24 (0.17%) | $23.26 | $23.19 | 3.00 K | $1.86 M |
| 04/13/2026 | $22.83 | $23.03 (0.88%) | $23.03 | $22.83 | 700 | $1.84 M |
| 04/10/2026 | $22.90 | $22.86 (-0.17%) | $22.90 | $22.86 | 700 | $1.83 M |
| 04/09/2026 | $22.55 | $22.83 (1.24%) | $22.84 | $22.55 | 1.30 K | $1.83 M |
| 04/08/2026 | $22.73 | $22.54 (-0.84%) | $22.73 | $22.54 | 1.10 K | $1.80 M |
| 04/07/2026 | $21.94 | $21.98 (0.18%) | $21.98 | $21.80 | 1.30 K | $1.76 M |
| 04/06/2026 | $22.14 | $22.23 (0.41%) | $22.23 | $22.14 | 700 | $1.78 M |
| 04/02/2026 | $21.94 | $22.05 (0.5%) | $22.05 | $21.94 | 900 | $1.76 M |
| 04/01/2026 | $22.29 | $22.28 (-0.04%) | $22.29 | $22.28 | 500 | $1.78 M |
| 03/31/2026 | $22.24 | $22.47 (1.03%) | $22.47 | $22.16 | 4.40 K | $1.80 M |
| 03/30/2026 | $22.11 | $21.89 (-1%) | $22.14 | $21.83 | 1.10 K | $1.75 M |
| 03/27/2026 | $22.08 | $21.89 (-0.86%) | $22.08 | $21.87 | 2.90 K | $1.75 M |
| 03/26/2026 | $22.49 | $22.46 (-0.13%) | $22.49 | $22.46 | 400 | $1.80 M |
| 03/25/2026 | $22.79 | $22.79 (0%) | $22.79 | $22.79 | 400 | $1.82 M |
| 03/24/2026 | $22.50 | $22.54 (0.18%) | $22.66 | $22.50 | 600 | $1.80 M |
| 03/23/2026 | $22.75 | $22.69 (-0.26%) | $22.90 | $22.68 | 17.50 K | $1.82 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.
