Materials Select Sector SPDR Premium Income Fund (XLBI)
NYSEARCA: XLBI · Real-Time Price · USD
24.53
+0.04 (0.15%)
Oct 28, 2025, 4:00 PM EDT - Market closed
XLBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 24.51 | 24.53 | 24.51 | 24.53 | 24.53 | 0.15% | 1,161 |
| Oct 27, 2025 | 24.43 | 24.49 | 24.43 | 24.49 | 24.49 | 0.07% | 1,036 |
| Oct 24, 2025 | 24.55 | 24.60 | 24.47 | 24.47 | 24.47 | -0.25% | 627 |
| Oct 23, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.95% | 166 |
| Oct 22, 2025 | 24.39 | 24.39 | 24.31 | 24.31 | 24.31 | -0.26% | 122 |
| Oct 21, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.19% | 348 |
| Oct 20, 2025 | 24.31 | 24.42 | 24.31 | 24.42 | 24.42 | 1.12% | 586 |
| Oct 17, 2025 | 24.14 | 24.15 | 24.11 | 24.15 | 24.15 | 0.02% | 721 |
| Oct 16, 2025 | 24.31 | 24.31 | 24.12 | 24.14 | 24.14 | -0.35% | 815 |
| Oct 15, 2025 | 24.55 | 24.56 | 24.23 | 24.23 | 24.23 | -0.48% | 762 |
| Oct 14, 2025 | 24.42 | 24.43 | 24.34 | 24.34 | 24.34 | 0.96% | 471 |
| Oct 13, 2025 | 24.26 | 24.26 | 24.11 | 24.11 | 24.11 | 1.54% | 528 |
| Oct 10, 2025 | 24.27 | 24.27 | 23.75 | 23.75 | 23.75 | -1.92% | 670 |
| Oct 9, 2025 | 24.28 | 24.29 | 24.21 | 24.21 | 24.21 | -1.41% | 745 |
| Oct 8, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.62% | 268 |
| Oct 7, 2025 | 24.57 | 24.57 | 24.35 | 24.41 | 24.41 | -0.45% | 576 |
| Oct 6, 2025 | 24.52 | 24.56 | 24.49 | 24.52 | 24.52 | -0.01% | 1,438 |
| Oct 3, 2025 | 24.50 | 24.52 | 24.50 | 24.52 | 24.52 | 0.25% | 1,331 |
| Oct 2, 2025 | 24.48 | 24.48 | 24.46 | 24.46 | 24.46 | 0.97% | 559 |
| Oct 1, 2025 | 24.28 | 24.28 | 24.20 | 24.23 | 24.23 | -2.03% | 485 |
| Sep 30, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.44 | 0.52% | 195 |
| Sep 29, 2025 | 24.57 | 24.60 | 24.57 | 24.60 | 24.32 | 0.38% | 696 |
| Sep 26, 2025 | 24.17 | 24.51 | 24.17 | 24.51 | 24.22 | 0.98% | 1,406 |
| Sep 25, 2025 | 24.41 | 24.41 | 24.27 | 24.27 | 23.99 | -1.15% | 246 |
| Sep 24, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.27 | -1.07% | 146 |
| Sep 23, 2025 | 24.95 | 24.97 | 24.82 | 24.82 | 24.53 | -0.31% | 969 |
| Sep 22, 2025 | 24.71 | 25.05 | 24.69 | 24.89 | 24.60 | 0.03% | 8,812 |
| Sep 19, 2025 | 24.82 | 24.89 | 24.82 | 24.89 | 24.60 | 0.10% | 238 |
| Sep 18, 2025 | 24.86 | 24.91 | 24.83 | 24.86 | 24.57 | -0.10% | 1,788 |
| Sep 17, 2025 | 24.92 | 25.00 | 24.84 | 24.89 | 24.60 | 0.25% | 1,261 |
| Sep 16, 2025 | 24.84 | 24.85 | 24.75 | 24.82 | 24.54 | -0.20% | 1,244 |
| Sep 15, 2025 | 24.97 | 24.98 | 24.85 | 24.87 | 24.58 | -0.51% | 1,572 |
| Sep 12, 2025 | 25.10 | 25.10 | 24.97 | 25.00 | 24.71 | -0.49% | 7,476 |
| Sep 11, 2025 | 24.96 | 25.12 | 24.96 | 25.12 | 24.83 | 1.33% | 4,388 |
| Sep 10, 2025 | 24.83 | 24.83 | 24.72 | 24.79 | 24.51 | 0.17% | 1,857 |
| Sep 9, 2025 | 24.78 | 24.78 | 24.71 | 24.75 | 24.46 | -0.99% | 1,694 |
| Sep 8, 2025 | 24.91 | 25.00 | 24.89 | 25.00 | 24.71 | 0.09% | 887 |
| Sep 5, 2025 | 25.03 | 25.03 | 24.85 | 24.98 | 24.69 | 0.62% | 624 |
| Sep 4, 2025 | 24.82 | 24.82 | 24.81 | 24.82 | 24.53 | 0.22% | 1,080 |
| Sep 3, 2025 | 24.82 | 24.82 | 24.71 | 24.77 | 24.48 | -0.51% | 1,304 |
| Sep 2, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.61 | -1.89% | 284 |
| Aug 29, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 24.71 | 0.16% | 2 |
| Aug 28, 2025 | 25.28 | 25.33 | 25.28 | 25.33 | 24.67 | -0.03% | 802 |
| Aug 27, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 24.68 | 0.31% | 53 |
| Aug 26, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 24.60 | 0.11% | 13 |
| Aug 25, 2025 | 25.27 | 25.27 | 25.23 | 25.23 | 24.57 | -0.23% | 145 |
| Aug 22, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 24.63 | 1.50% | 82 |
| Aug 21, 2025 | 24.94 | 24.94 | 24.91 | 24.92 | 24.27 | 0.18% | 1,447 |
| Aug 20, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.22 | 0.15% | 141 |
| Aug 19, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.18 | 0.39% | 111 |