Skip to main content
logo
State Street Materials Select Sector SPDR Premium Income ETF (XLBI)
NYSEARCA: XLBI · Real-Time Price · USD
25.11
-0.18 (-0.69%)
Feb 17, 2026, 4:00 PM EST - Market closed

XLBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202625.0525.2925.0525.2925.290.21%4,129
Feb 12, 202625.3725.3725.2325.2325.23-0.34%4,170
Feb 11, 202625.3825.3825.2825.3225.320.39%6,469
Feb 10, 202625.2625.2625.1025.2225.220.55%12,397
Feb 9, 202624.8925.1024.8925.0825.080.76%3,385
Feb 6, 202624.4924.9024.4924.9024.901.57%4,959
Feb 5, 202624.7624.7624.5124.5124.51-1.68%1,891
Feb 4, 202624.8424.9624.8424.9324.930.85%14,870
Feb 3, 202624.7624.8524.6224.7224.721.10%96,587
Feb 2, 202624.3624.4824.3024.4524.45-0.06%3,884
Jan 30, 202624.4924.5524.3924.4724.27-1.02%2,184
Jan 29, 202624.8624.8924.4624.7224.520.09%7,144
Jan 28, 202624.8624.8624.6124.7024.50-0.02%4,607
Jan 27, 202624.7224.7224.6224.7024.510.13%3,700
Jan 26, 202624.7424.8024.6724.6724.480.16%3,681
Jan 23, 202624.4924.6324.4924.6324.440.49%3,294
Jan 22, 202624.5724.6224.4524.5124.320.45%6,170
Jan 21, 202624.3524.4624.2524.4024.211.76%5,224
Jan 20, 202624.2524.4423.5223.9823.79-0.92%21,214
Jan 16, 202624.1024.7023.8724.2024.01-0.28%4,124
Jan 15, 202624.1724.3524.1724.2724.080.29%1,550
Jan 14, 202624.1924.3324.1924.2024.010.02%3,072
Jan 13, 202624.1924.1924.1924.1924.000.05%1,450
Jan 12, 202624.1624.1824.1524.1823.990.06%2,305
Jan 9, 202624.1424.2324.1424.1723.980.27%2,347
Jan 8, 202623.9524.1223.9524.1023.910.50%3,765
Jan 7, 202624.0524.0523.9623.9823.79-0.41%3,109
Jan 6, 202624.2024.2024.0624.0823.890.41%3,887
Jan 5, 202623.9224.0023.9223.9823.790.48%5,578
Jan 2, 202623.8423.9223.8423.8723.680.88%1,255
Dec 31, 202523.7023.7023.6623.6623.47-0.39%924
Dec 30, 202523.7523.7923.7523.7523.560.26%1,324
Dec 29, 202523.7423.7423.6523.6923.50-3.03%2,045
Dec 26, 202524.4024.4324.4024.4323.630.32%433
Dec 24, 202524.3124.3524.3124.3523.560.16%493
Dec 23, 202524.3424.3424.2724.3123.520.15%1,178
Dec 22, 202524.2324.2924.2324.2723.480.71%2,837
Dec 19, 202524.1324.1424.1024.1023.320.37%3,690
Dec 18, 202524.0824.0824.0224.0223.230.04%1,608
Dec 17, 202523.9924.0223.9924.0123.220.15%1,598
Dec 16, 202523.9624.0023.9623.9723.19-0.03%1,383
Dec 15, 202523.9823.9923.9623.9823.190.20%2,562
Dec 12, 202523.9223.9423.9223.9323.15-0.17%1,987
Dec 11, 202523.9123.9723.9123.9723.190.63%477
Dec 10, 202523.6523.8223.6523.8223.040.87%404
Dec 9, 202523.5323.6223.5323.6222.840.37%344
Dec 8, 202523.7123.7123.5323.5322.76-0.74%539
Dec 5, 202523.7823.7823.7123.7122.93-0.11%1,196
Dec 4, 202523.5923.7623.5923.7322.96-0.17%3,837
Dec 3, 202523.8023.8023.7723.7723.000.34%601