Skip to main content
logo
State Street Materials Select Sector SPDR Premium Income ETF (XLBI)
NYSEARCA: XLBI · Real-Time Price · USD
23.66
-0.09 (-0.39%)
Dec 31, 2025, 4:00 PM EST - Market closed

XLBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202523.7023.7023.6623.6623.66-0.39%924
Dec 30, 202523.7523.7923.7523.7523.750.26%1,324
Dec 29, 202523.7423.7423.6523.6923.69-3.03%2,045
Dec 26, 202524.4024.4324.4024.4323.820.32%433
Dec 24, 202524.3124.3524.3124.3523.740.16%493
Dec 23, 202524.3424.3424.2724.3123.700.15%1,178
Dec 22, 202524.2324.2924.2324.2723.670.71%2,837
Dec 19, 202524.1324.1424.1024.1023.500.37%3,690
Dec 18, 202524.0824.0824.0224.0223.410.04%1,608
Dec 17, 202523.9924.0223.9924.0123.410.15%1,598
Dec 16, 202523.9624.0023.9623.9723.37-0.03%1,383
Dec 15, 202523.9823.9923.9623.9823.380.20%2,562
Dec 12, 202523.9223.9423.9223.9323.33-0.17%1,987
Dec 11, 202523.9123.9723.9123.9723.370.63%477
Dec 10, 202523.6523.8223.6523.8223.230.87%404
Dec 9, 202523.5323.6223.5323.6223.020.37%344
Dec 8, 202523.7123.7123.5323.5322.94-0.74%539
Dec 5, 202523.7823.7823.7123.7123.11-0.11%1,196
Dec 4, 202523.5923.7623.5923.7323.14-0.17%3,837
Dec 3, 202523.8023.8023.7723.7723.180.34%601
Dec 2, 202523.7423.7423.6823.6923.10-0.21%676
Dec 1, 202523.7523.8123.7223.7423.15-1.16%1,276
Nov 28, 202524.0024.0324.0024.0223.150.25%893
Nov 26, 202523.9023.9923.9023.9623.090.58%1,166
Nov 25, 202523.8323.8523.8123.8222.960.88%1,270
Nov 24, 202523.5523.6223.4823.6222.760.35%4,608
Nov 21, 202523.3823.5323.3823.5322.681.43%325
Nov 20, 202523.5623.5623.2023.2022.36-1.14%212
Nov 19, 202523.4323.4723.3523.4722.620.21%4,085
Nov 18, 202523.4523.4923.4223.4222.570.19%1,480
Nov 17, 202523.6423.6423.3723.3722.53-1.48%222
Nov 14, 202523.8123.8123.7223.7222.86-0.86%392
Nov 13, 202524.0524.0623.9323.9323.06-0.60%666
Nov 12, 202524.1524.1624.0724.0723.200.61%646
Nov 11, 202523.9023.9323.9023.9323.061.06%819
Nov 10, 202523.6723.6723.6723.6722.811.03%535
Nov 7, 202523.4323.4323.4323.4322.581.00%233
Nov 6, 202523.4123.4123.2023.2022.36-0.46%447
Nov 5, 202523.3323.3423.2923.3122.460.72%979
Nov 4, 202523.0323.2023.0323.1422.30-1.11%780
Nov 3, 202523.3223.4023.3223.4022.55-1.34%522
Oct 31, 202523.7423.7423.7223.7222.59-0.39%1,023
Oct 30, 202523.9523.9523.8223.8222.68-1.28%519
Oct 29, 202524.1224.1224.1224.1222.98-1.64%324
Oct 28, 202524.5124.5324.5124.5323.360.15%1,161
Oct 27, 202524.4324.4924.4324.4923.320.07%1,036
Oct 24, 202524.5524.6024.4724.4723.31-0.25%627
Oct 23, 202524.5424.5424.5424.5423.370.95%166
Oct 22, 202524.3924.3924.3124.3123.15-0.26%122
Oct 21, 202524.3724.3724.3724.3723.21-0.19%348