Skip to main content
logo
State Street Materials Select Sector SPDR Premium Income ETF (XLBI)
NYSEARCA: XLBI · Real-Time Price · USD
23.71
+0.08 (0.35%)
At close: Mar 9, 2026, 4:00 PM EDT
23.71
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

XLBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.3223.7123.1323.7123.710.35%11,897
Mar 6, 202623.7523.7823.5023.6323.63-1.86%12,172
Mar 5, 202624.5024.5023.9224.0824.08-2.07%5,424
Mar 4, 202624.6924.7324.5224.5924.59-4,200
Mar 3, 202624.4924.5924.0324.5924.59-1.82%8,048
Mar 2, 202625.0025.0624.8025.0525.05-1.54%4,584
Feb 27, 202625.2025.4525.1725.4425.090.47%6,570
Feb 26, 202625.1825.3225.0825.3224.97-11,225
Feb 25, 202625.4425.4425.1725.3224.97-0.33%10,671
Feb 24, 202625.3925.4325.3725.4025.050.51%7,493
Feb 23, 202625.2525.2725.0925.2724.920.13%2,785
Feb 20, 202625.1425.2825.0325.2424.890.09%8,738
Feb 19, 202625.2225.2325.1525.2224.87-0.34%1,803
Feb 18, 202625.2925.3925.2925.3024.950.28%9,502
Feb 17, 202625.2825.2825.0125.2324.88-0.22%13,276
Feb 13, 202625.0525.2925.0525.2924.940.21%4,129
Feb 12, 202625.3725.3725.2325.2324.89-0.34%4,170
Feb 11, 202625.3825.3825.2825.3224.970.39%6,469
Feb 10, 202625.2625.2625.1025.2224.870.55%12,397
Feb 9, 202624.8925.1024.8925.0824.740.76%3,385
Feb 6, 202624.4924.9024.4924.9024.551.57%4,959
Feb 5, 202624.7624.7624.5124.5124.17-1.68%1,891
Feb 4, 202624.8424.9624.8424.9324.590.85%14,870
Feb 3, 202624.7624.8524.6224.7224.381.10%96,587
Feb 2, 202624.3624.4824.3024.4524.11-0.06%3,884
Jan 30, 202624.4924.5524.3924.4723.94-1.02%2,184
Jan 29, 202624.8624.8924.4624.7224.190.09%7,144
Jan 28, 202624.8624.8624.6124.7024.16-0.02%4,607
Jan 27, 202624.7224.7224.6224.7024.170.13%3,700
Jan 26, 202624.7424.8024.6724.6724.140.16%3,681
Jan 23, 202624.4924.6324.4924.6324.100.49%3,294
Jan 22, 202624.5724.6224.4524.5123.980.45%6,170
Jan 21, 202624.3524.4624.2524.4023.871.76%5,224
Jan 20, 202624.2524.4423.5223.9823.46-0.92%21,214
Jan 16, 202624.1024.7023.8724.2023.68-0.28%4,124
Jan 15, 202624.1724.3524.1724.2723.750.29%1,550
Jan 14, 202624.1924.3324.1924.2023.680.02%3,072
Jan 13, 202624.1924.1924.1924.1923.670.05%1,450
Jan 12, 202624.1624.1824.1524.1823.660.06%2,305
Jan 9, 202624.1424.2324.1424.1723.640.27%2,347
Jan 8, 202623.9524.1223.9524.1023.580.50%3,765
Jan 7, 202624.0524.0523.9623.9823.46-0.41%3,109
Jan 6, 202624.2024.2024.0624.0823.560.41%3,887
Jan 5, 202623.9224.0023.9223.9823.460.48%5,578
Jan 2, 202623.8423.9223.8423.8723.350.88%1,255
Dec 31, 202523.7023.7023.6623.6623.15-0.39%924
Dec 30, 202523.7523.7923.7523.7523.240.26%1,324
Dec 29, 202523.7423.7423.6523.6923.18-3.03%2,045
Dec 26, 202524.4024.4324.4024.4323.300.32%433
Dec 24, 202524.3124.3524.3124.3523.230.16%493