5 DAY PERFORMANCE
+3.97%
1 MONTH PERFORMANCE
+7.31%
3 MONTH PERFORMANCE
+0.22%
6 MONTH PERFORMANCE
-0.52%
YEAR-TO-DATE PERFORMANCE
-6.11%
1 YEAR PERFORMANCE
-9.54%
State Street Consumer Discretionary Select Sector SPDR Premium Income Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $22.17 | $21.93 (-1.08%) | $22.17 | $21.82 | 12.84 K | $1.75 M |
| 11/04/2026 | $22.14 | $22.16 (0.09%) | $22.17 | $22.07 | 42.20 K | $1.77 M |
| 11/03/2026 | $22.02 | $21.95 (-0.32%) | $22.02 | $21.90 | 5.32 K | $1.76 M |
| 11/02/2026 | $21.97 | $21.95 (-0.09%) | $22.04 | $21.94 | 14.70 K | $1.76 M |
| 10/30/2026 | $22.09 | $22.17 (0.36%) | $22.30 | $22.09 | 38.12 K | $1.77 M |
| 10/29/2026 | $22.21 | $22.19 (-0.09%) | $22.25 | $22.15 | 16.85 K | $1.78 M |
| 10/28/2026 | $22.07 | $22.11 (0.18%) | $22.12 | $22.05 | 7.20 K | $1.77 M |
| 10/27/2026 | $22.02 | $22.15 (0.59%) | $22.15 | $21.98 | 22.40 K | $1.77 M |
| 10/26/2026 | $22.00 | $22.00 (0%) | $22.07 | $21.99 | 6.80 K | $1.76 M |
| 10/23/2026 | $21.90 | $21.86 (-0.18%) | $21.90 | $21.83 | 13.94 K | $1.75 M |
| 10/22/2026 | $22.02 | $22.02 (0%) | $22.08 | $21.96 | 28.99 K | $1.76 M |
| 10/21/2026 | $22.00 | $22.08 (0.36%) | $22.10 | $22.00 | 25.90 K | $1.77 M |
| 10/20/2026 | $21.97 | $22.06 (0.41%) | $22.12 | $21.97 | 41.20 K | $1.76 M |
| 10/19/2026 | $21.91 | $21.96 (0.23%) | $22.01 | $21.86 | 9.94 K | $1.76 M |
| 10/16/2026 | $22.01 | $21.75 (-1.18%) | $22.01 | $21.68 | 21.50 K | $1.74 M |
| 10/15/2026 | $21.77 | $21.89 (0.55%) | $21.90 | $21.74 | 31.60 K | $1.75 M |
| 10/14/2026 | $21.84 | $21.71 (-0.6%) | $21.84 | $21.61 | 17.83 K | $1.74 M |
| 10/13/2026 | $21.85 | $21.87 (0.09%) | $21.88 | $21.84 | 15.10 K | $1.75 M |
| 10/12/2026 | $21.86 | $21.85 (-0.05%) | $21.89 | $21.81 | 24.00 K | $1.75 M |
| 10/09/2026 | $21.81 | $21.90 (0.41%) | $21.94 | $21.81 | 24.30 K | $1.75 M |
| 10/08/2026 | $21.64 | $21.71 (0.32%) | $21.71 | $21.59 | 14.63 K | $1.74 M |
| 10/07/2026 | $21.59 | $21.66 (0.32%) | $21.69 | $21.56 | 25.80 K | $1.73 M |
| 10/06/2026 | $21.54 | $21.69 (0.7%) | $21.71 | $21.54 | 21.20 K | $1.74 M |
| 10/05/2026 | $21.39 | $21.48 (0.42%) | $21.56 | $21.37 | 21.31 K | $1.72 M |
| 10/02/2026 | $21.40 | $21.41 (0.05%) | $21.47 | $21.36 | 25.54 K | $1.71 M |
| 10/01/2026 | $21.15 | $21.17 (0.09%) | $21.24 | $21.09 | 28.60 K | $1.69 M |
| 09/30/2026 | $21.46 | $21.47 (0.05%) | $21.56 | $21.45 | 11.10 K | $1.72 M |
| 09/29/2026 | $21.47 | $21.50 (0.14%) | $21.56 | $21.43 | 394.90 K | $1.72 M |
| 09/28/2026 | $21.51 | $21.47 (-0.19%) | $21.61 | $21.47 | 15.25 K | $1.72 M |
| 09/25/2026 | $21.64 | $21.71 (0.32%) | $21.76 | $21.61 | 2.55 K | $1.74 M |
| 09/24/2026 | $21.68 | $21.68 (0%) | $21.73 | $21.57 | 11.70 K | $1.73 M |
| 09/23/2026 | $21.92 | $21.72 (-0.91%) | $21.92 | $21.71 | 9.40 K | $1.74 M |
| 09/22/2026 | $22.05 | $21.96 (-0.41%) | $22.05 | $21.92 | 18.40 K | $1.76 M |
| 09/21/2026 | $21.90 | $21.93 (0.14%) | $21.99 | $21.80 | 51.10 K | $1.75 M |
| 09/18/2026 | $21.69 | $21.73 (0.18%) | $21.79 | $21.68 | 32.10 K | $1.74 M |
| 09/17/2026 | $21.80 | $21.79 (-0.05%) | $21.88 | $21.75 | 143.75 K | $1.74 M |
| 09/16/2026 | $21.78 | $21.59 (-0.87%) | $21.82 | $21.51 | 51.00 K | $1.73 M |
| 09/15/2026 | $21.85 | $21.72 (-0.59%) | $21.85 | $21.72 | 33.10 K | $1.74 M |
| 09/14/2026 | $22.00 | $22.06 (0.27%) | $22.12 | $21.95 | 21.87 K | $1.76 M |
| 09/11/2026 | $22.01 | $22.09 (0.36%) | $22.10 | $22.01 | 12.61 K | $1.77 M |
| 09/10/2026 | $21.96 | $21.86 (-0.46%) | $21.97 | $21.86 | 20.34 K | $1.75 M |
| 09/09/2026 | $22.09 | $21.98 (-0.5%) | $22.09 | $21.97 | 454.40 K | $1.76 M |
| 09/08/2026 | $22.29 | $22.26 (-0.13%) | $22.32 | $22.26 | 11.74 K | $1.78 M |
| 09/04/2026 | $22.40 | $22.40 (0%) | $22.43 | $22.34 | 2.44 K | $1.79 M |
| 09/03/2026 | $22.58 | $22.71 (0.58%) | $22.80 | $22.58 | 671.40 K | $1.82 M |
| 09/02/2026 | $22.34 | $22.38 (0.18%) | $22.42 | $22.34 | 9.40 K | $1.79 M |
| 09/01/2026 | $22.41 | $22.32 (-0.4%) | $22.44 | $22.32 | 4.00 K | $1.79 M |
| 08/31/2026 | $22.82 | $22.91 (0.39%) | $22.95 | $22.82 | 7.50 K | $1.83 M |
| 08/28/2026 | $22.90 | $22.99 (0.39%) | $22.99 | $22.90 | 1.10 K | $1.84 M |
| 08/27/2026 | $22.87 | $22.75 (-0.52%) | $22.87 | $22.75 | 2.90 K | $1.82 M |
| 08/26/2026 | $22.93 | $22.97 (0.17%) | $22.97 | $22.89 | 547 | $1.84 M |
| 08/25/2026 | $23.09 | $23.09 (0%) | $23.09 | $23.09 | 400 | $1.85 M |
| 08/24/2026 | $23.12 | $23.12 (0%) | $23.12 | $23.12 | 3.06 K | $1.85 M |
| 08/21/2026 | $22.99 | $23.06 (0.3%) | $23.08 | $22.99 | 3.10 K | $1.84 M |
| 08/20/2026 | $22.87 | $22.82 (-0.22%) | $22.89 | $22.78 | 8.44 K | $1.83 M |
| 08/19/2026 | $22.96 | $23.14 (0.78%) | $23.22 | $22.96 | 2.60 K | $1.85 M |
| 08/18/2026 | $22.69 | $22.75 (0.26%) | $22.84 | $22.69 | 3.30 K | $1.82 M |
| 08/17/2026 | $22.94 | $22.78 (-0.7%) | $22.94 | $22.78 | 3.82 K | $1.82 M |
| 08/14/2026 | $23.07 | $23.04 (-0.13%) | $23.07 | $23.04 | 1.30 K | $1.84 M |
| 08/13/2026 | $23.10 | $23.06 (-0.17%) | $23.10 | $23.06 | 507 | $1.84 M |
| 08/12/2026 | $22.97 | $22.96 (-0.04%) | $22.97 | $22.95 | 1.63 K | $1.84 M |
| 08/11/2026 | $23.18 | $23.14 (-0.17%) | $23.18 | $23.14 | 1.63 K | $1.85 M |
| 08/10/2026 | $23.11 | $23.17 (0.26%) | $23.17 | $23.11 | 2.30 K | $1.85 M |
| 08/07/2026 | $23.21 | $23.17 (-0.17%) | $23.21 | $23.17 | 2.21 K | $1.85 M |
| 08/06/2026 | $22.91 | $22.93 (0.09%) | $22.93 | $22.91 | 1.14 K | $1.83 M |
| 08/05/2026 | $22.99 | $23.00 (0.04%) | $23.03 | $22.95 | 800 | $1.84 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.
