5 DAY PERFORMANCE
+6.76%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
+0.35%
6 MONTH PERFORMANCE
+3.78%
YEAR-TO-DATE PERFORMANCE
-6.11%
1 YEAR PERFORMANCE
-10.80%
State Street Consumer Discretionary Select Sector SPDR Premium Income Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $21.90 | $21.99 (0.39%) | $21.99 | $21.80 | 51.04 K | $1.76 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 |
| 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 |
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.
