Materials Select Sector SPDR Premium Income Fund (XLBI)
NYSEARCA: XLBI · Real-Time Price · USD
23.38
+0.18 (0.78%)
Nov 21, 2025, 10:01 AM EST - Market open
XLBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 23.56 | 23.56 | 23.20 | 23.20 | 23.20 | -1.14% | 212 |
| Nov 19, 2025 | 23.43 | 23.47 | 23.35 | 23.47 | 23.47 | 0.21% | 4,085 |
| Nov 18, 2025 | 23.45 | 23.49 | 23.42 | 23.42 | 23.42 | 0.19% | 1,480 |
| Nov 17, 2025 | 23.64 | 23.64 | 23.37 | 23.37 | 23.37 | -1.48% | 222 |
| Nov 14, 2025 | 23.81 | 23.81 | 23.72 | 23.72 | 23.72 | -0.86% | 392 |
| Nov 13, 2025 | 24.05 | 24.06 | 23.93 | 23.93 | 23.93 | -0.60% | 666 |
| Nov 12, 2025 | 24.15 | 24.16 | 24.07 | 24.07 | 24.07 | 0.61% | 646 |
| Nov 11, 2025 | 23.90 | 23.93 | 23.90 | 23.93 | 23.93 | 1.06% | 819 |
| Nov 10, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1.03% | 535 |
| Nov 7, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1.00% | 233 |
| Nov 6, 2025 | 23.41 | 23.41 | 23.20 | 23.20 | 23.20 | -0.46% | 447 |
| Nov 5, 2025 | 23.33 | 23.34 | 23.29 | 23.31 | 23.31 | 0.72% | 979 |
| Nov 4, 2025 | 23.03 | 23.20 | 23.03 | 23.14 | 23.14 | -1.11% | 780 |
| Nov 3, 2025 | 23.32 | 23.40 | 23.32 | 23.40 | 23.40 | -1.34% | 522 |
| Oct 31, 2025 | 23.74 | 23.74 | 23.72 | 23.72 | 23.44 | -0.39% | 1,023 |
| Oct 30, 2025 | 23.95 | 23.95 | 23.82 | 23.82 | 23.54 | -1.28% | 519 |
| Oct 29, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 23.84 | -1.64% | 324 |
| Oct 28, 2025 | 24.51 | 24.53 | 24.51 | 24.53 | 24.24 | 0.15% | 1,161 |
| Oct 27, 2025 | 24.43 | 24.49 | 24.43 | 24.49 | 24.20 | 0.07% | 1,036 |
| Oct 24, 2025 | 24.55 | 24.60 | 24.47 | 24.47 | 24.19 | -0.25% | 627 |
| Oct 23, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.25 | 0.95% | 166 |
| Oct 22, 2025 | 24.39 | 24.39 | 24.31 | 24.31 | 24.02 | -0.26% | 122 |
| Oct 21, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.08 | -0.19% | 348 |
| Oct 20, 2025 | 24.31 | 24.42 | 24.31 | 24.42 | 24.13 | 1.12% | 586 |
| Oct 17, 2025 | 24.14 | 24.15 | 24.11 | 24.15 | 23.86 | 0.02% | 721 |
| Oct 16, 2025 | 24.31 | 24.31 | 24.12 | 24.14 | 23.86 | -0.35% | 815 |
| Oct 15, 2025 | 24.55 | 24.56 | 24.23 | 24.23 | 23.94 | -0.48% | 762 |
| Oct 14, 2025 | 24.42 | 24.43 | 24.34 | 24.34 | 24.06 | 0.96% | 471 |
| Oct 13, 2025 | 24.26 | 24.26 | 24.11 | 24.11 | 23.83 | 1.54% | 528 |
| Oct 10, 2025 | 24.27 | 24.27 | 23.75 | 23.75 | 23.47 | -1.92% | 670 |
| Oct 9, 2025 | 24.28 | 24.29 | 24.21 | 24.21 | 23.93 | -1.41% | 745 |
| Oct 8, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.27 | 0.62% | 268 |
| Oct 7, 2025 | 24.57 | 24.57 | 24.35 | 24.41 | 24.12 | -0.45% | 576 |
| Oct 6, 2025 | 24.52 | 24.56 | 24.49 | 24.52 | 24.23 | -0.01% | 1,438 |
| Oct 3, 2025 | 24.50 | 24.52 | 24.50 | 24.52 | 24.23 | 0.25% | 1,331 |
| Oct 2, 2025 | 24.48 | 24.48 | 24.46 | 24.46 | 24.17 | 0.97% | 559 |
| Oct 1, 2025 | 24.28 | 24.28 | 24.20 | 24.23 | 23.94 | -2.03% | 485 |
| Sep 30, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.16 | 0.52% | 195 |
| Sep 29, 2025 | 24.57 | 24.60 | 24.57 | 24.60 | 24.03 | 0.38% | 696 |
| Sep 26, 2025 | 24.17 | 24.51 | 24.17 | 24.51 | 23.94 | 0.98% | 1,406 |
| Sep 25, 2025 | 24.41 | 24.41 | 24.27 | 24.27 | 23.71 | -1.15% | 246 |
| Sep 24, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 23.98 | -1.07% | 146 |
| Sep 23, 2025 | 24.95 | 24.97 | 24.82 | 24.82 | 24.24 | -0.31% | 969 |
| Sep 22, 2025 | 24.71 | 25.05 | 24.69 | 24.89 | 24.32 | 0.03% | 8,812 |
| Sep 19, 2025 | 24.82 | 24.89 | 24.82 | 24.89 | 24.31 | 0.10% | 238 |
| Sep 18, 2025 | 24.86 | 24.91 | 24.83 | 24.86 | 24.29 | -0.10% | 1,788 |
| Sep 17, 2025 | 24.92 | 25.00 | 24.84 | 24.89 | 24.31 | 0.25% | 1,261 |
| Sep 16, 2025 | 24.84 | 24.85 | 24.75 | 24.82 | 24.25 | -0.20% | 1,244 |
| Sep 15, 2025 | 24.97 | 24.98 | 24.85 | 24.87 | 24.30 | -0.51% | 1,572 |
| Sep 12, 2025 | 25.10 | 25.10 | 24.97 | 25.00 | 24.42 | -0.49% | 7,476 |