5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
+0.70%
3 MONTH PERFORMANCE
-1.71%
6 MONTH PERFORMANCE
-4.83%
YEAR-TO-DATE PERFORMANCE
-6.11%
1 YEAR PERFORMANCE
-6.98%
State Street Consumer Discretionary Select Sector SPDR Premium Income Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $23.21 | $23.19 (-0.09%) | $23.21 | $23.19 | 2.20 K | $1.86 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 |
| 08/04/2026 | $22.76 | $22.90 (0.62%) | $22.90 | $22.76 | 4.60 K | $1.83 M |
| 08/03/2026 | $22.73 | $22.90 (0.75%) | $22.96 | $22.73 | 3.60 K | $1.83 M |
| 07/31/2026 | $22.72 | $22.75 (0.13%) | $22.81 | $22.64 | 6.60 K | $1.82 M |
| 07/30/2026 | $22.11 | $22.12 (0.05%) | $22.12 | $22.10 | 1.75 K | $1.77 M |
| 07/29/2026 | $22.13 | $21.95 (-0.81%) | $22.13 | $21.95 | 747 | $1.76 M |
| 07/28/2026 | $22.10 | $22.13 (0.14%) | $22.13 | $22.10 | 648 | $1.77 M |
| 07/27/2026 | $21.77 | $21.83 (0.28%) | $21.88 | $21.77 | 4.83 K | $1.75 M |
| 07/24/2026 | $21.54 | $21.56 (0.09%) | $21.59 | $21.54 | 1.90 K | $1.72 M |
| 07/23/2026 | $21.86 | $21.47 (-1.78%) | $21.86 | $21.38 | 13.50 K | $1.72 M |
| 07/22/2026 | $22.43 | $22.41 (-0.09%) | $22.51 | $22.40 | 2.00 K | $1.79 M |
| 07/21/2026 | $22.57 | $22.52 (-0.22%) | $22.57 | $22.52 | 1.02 K | $1.80 M |
| 07/20/2026 | $22.55 | $22.47 (-0.35%) | $22.62 | $22.45 | 4.21 K | $1.80 M |
| 07/17/2026 | $22.73 | $22.59 (-0.62%) | $22.73 | $22.55 | 800 | $1.81 M |
| 07/16/2026 | $22.91 | $22.84 (-0.31%) | $22.95 | $22.84 | 510 | $1.83 M |
| 07/15/2026 | $22.90 | $22.79 (-0.48%) | $22.90 | $22.79 | 1.80 K | $1.82 M |
| 07/14/2026 | $22.65 | $22.66 (0.04%) | $22.66 | $22.61 | 1.20 K | $1.81 M |
| 07/13/2026 | $22.80 | $22.65 (-0.66%) | $22.82 | $22.64 | 4.04 K | $1.81 M |
| 07/10/2026 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 406 | $1.83 M |
| 07/09/2026 | $22.57 | $22.81 (1.06%) | $22.81 | $22.57 | 908 | $1.82 M |
| 07/08/2026 | $22.54 | $22.54 (0%) | $22.54 | $22.54 | 543 | $1.80 M |
| 07/07/2026 | $23.16 | $22.89 (-1.17%) | $23.16 | $22.89 | 5.80 K | $1.83 M |
| 07/06/2026 | $22.84 | $22.99 (0.66%) | $22.99 | $22.74 | 2.80 K | $1.84 M |
| 07/02/2026 | $22.87 | $22.84 (-0.13%) | $22.89 | $22.79 | 2.80 K | $1.83 M |
| 07/01/2026 | $23.06 | $22.98 (-0.35%) | $23.08 | $22.98 | 1.80 K | $1.84 M |
| 06/30/2026 | $23.03 | $23.10 (0.3%) | $23.13 | $23.03 | 2.45 K | $1.85 M |
| 06/29/2026 | $22.94 | $23.05 (0.48%) | $23.07 | $22.94 | 1.24 K | $1.84 M |
| 06/26/2026 | $22.54 | $22.64 (0.44%) | $22.76 | $22.53 | 2.22 K | $1.81 M |
| 06/25/2026 | $22.60 | $22.35 (-1.11%) | $22.60 | $22.35 | 2.62 K | $1.79 M |
| 06/24/2026 | $22.65 | $22.65 (0%) | $22.65 | $22.65 | 500 | $1.81 M |
| 06/23/2026 | $22.50 | $22.46 (-0.18%) | $22.50 | $22.46 | 2.53 K | $1.80 M |
| 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 |
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.
