Skip to main content
logo
State Street Materials Select Sector SPDR Premium Income ETF (XLBI)
NYSEARCA: XLBI · Real-Time Price · USD
23.31
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST - Market closed

XLBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202623.3323.3323.3223.3123.31-14,378
Nov 5, 202623.6523.6523.2523.3123.31-0.85%13,921
Nov 4, 202623.4623.5223.4423.5123.510.68%8,982
Nov 3, 202623.4223.4223.3523.3523.35-0.54%6,263
Nov 2, 202623.5723.5723.4623.4823.480.39%12,516
Oct 30, 202623.7223.7923.6223.7223.380.19%18,833
Oct 29, 202623.6223.6823.6123.6823.340.24%4,590
Oct 28, 202623.5023.6223.4823.6223.280.23%5,105
Oct 27, 202623.4823.5823.4823.5723.230.32%6,269
Oct 26, 202623.4823.4923.4523.4923.160.17%6,493
Oct 23, 202623.4623.5123.3323.4523.12-0.26%46,153
Oct 22, 202623.3923.5123.3923.5123.180.26%7,141
Oct 21, 202623.4323.4523.3723.4523.120.13%6,157
Oct 20, 202623.3223.4223.2723.4223.090.30%5,191
Oct 19, 202623.3723.3923.2523.3523.020.34%17,914
Oct 16, 202623.2523.3623.2423.2722.940.22%3,225
Oct 15, 202623.1323.2223.0423.2222.890.74%3,264
Oct 14, 202623.0023.0522.8823.0522.72-0.06%2,688
Oct 13, 202623.2323.2322.9523.0622.740.57%3,277
Oct 12, 202622.9323.0422.9322.9322.610.14%4,558
Oct 9, 202622.9323.0222.9022.9022.580.39%7,114
Oct 8, 202622.6622.8622.6622.8122.490.71%2,683
Oct 7, 202622.9022.9022.6522.6522.33-1.44%7,992
Oct 6, 202623.0523.0922.9622.9822.650.52%1,669
Oct 5, 202622.5723.0322.4422.8622.541.24%24,186
Oct 2, 202622.7422.8322.5822.5822.260.67%3,789
Oct 1, 202622.3322.4922.1522.4322.11-0.75%17,186
Sep 30, 202623.0923.1022.9022.9022.28-0.73%2,115
Sep 29, 202623.0823.0822.9923.0722.44-0.51%6,290
Sep 28, 202623.1123.3023.1023.1922.56-0.55%4,773
Sep 25, 202623.3523.3523.2123.3222.680.19%5,042
Sep 24, 202623.4223.4523.2323.2722.64-0.92%5,767
Sep 23, 202623.4523.5723.4423.4922.85-0.71%4,558
Sep 22, 202623.3523.6623.3523.6523.011.59%19,156
Sep 21, 202623.3123.3823.2723.2822.65-0.02%4,668
Sep 18, 202623.2323.2923.2023.2922.65-1.06%3,292
Sep 17, 202623.6623.6623.4723.5422.900.59%3,789
Sep 16, 202623.6623.7923.4023.4022.76-0.58%1,854
Sep 15, 202623.4123.5423.3323.5422.900.38%8,013
Sep 14, 202623.5523.5523.4023.4522.81-1.05%7,846
Sep 11, 202623.6923.8123.6423.7023.050.55%4,797
Sep 10, 202623.7123.7123.4623.5622.92-1.24%6,070
Sep 9, 202624.0624.0623.8623.8623.21-1.07%10,224
Sep 8, 202624.2024.2724.1224.1223.46-0.74%4,633
Sep 4, 202624.0824.3824.0224.3023.64-0.38%6,446
Sep 3, 202624.3824.4524.2624.3923.730.08%9,723
Sep 2, 202624.4924.5024.3724.3723.711.37%3,984
Sep 1, 202624.0624.2724.0424.0423.39-1.46%7,589
Aug 31, 202624.6924.7324.5024.6223.73-0.26%11,739
Aug 28, 202624.7424.7724.6424.6823.80-0.21%11,400