Skip to main content
logo
State Street Materials Select Sector SPDR Premium Income ETF (XLBI)
NYSEARCA: XLBI · Real-Time Price · USD
24.26
-0.08 (-0.32%)
Jun 18, 2026, 4:00 PM EDT - Market closed

XLBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202624.3124.4824.2624.2624.26-0.34%7,056
Jun 17, 202624.6124.6824.3524.3524.34-0.97%1,496
Jun 16, 202624.7624.8024.5624.5824.580.37%6,223
Jun 15, 202624.6224.6624.4924.4924.490.72%1,800
Jun 12, 202624.2124.3623.9624.3224.321.79%2,223
Jun 11, 202623.2423.8923.2423.8923.893.03%4,727
Jun 10, 202623.6823.7023.1923.1923.19-1.93%4,682
Jun 9, 202623.5923.6423.4023.6423.641.17%1,662
Jun 8, 202623.5423.5423.3423.3723.37-1.10%4,814
Jun 5, 202624.0024.0023.5723.6323.63-1.81%3,588
Jun 4, 202624.1324.1624.0724.0724.060.17%1,704
Jun 3, 202624.0324.1824.0124.0224.020.07%5,035
Jun 2, 202623.8324.0223.8324.0124.011.18%2,169
Jun 1, 202624.0524.0523.4123.7323.73-0.41%9,374
May 29, 202624.1024.1924.0124.0223.83-0.55%8,491
May 28, 202623.8724.2123.8224.1523.960.47%5,330
May 27, 202624.0424.1123.9624.0423.850.42%3,192
May 26, 202624.0124.0423.7023.9423.751.37%15,170
May 22, 202623.6323.6923.5723.6223.430.41%6,966
May 21, 202623.1123.5623.1123.5223.330.78%2,002
May 20, 202623.0823.4023.0723.3423.151.06%2,917
May 19, 202623.5623.5623.0623.0922.91-2.05%6,552
May 18, 202623.6823.7423.4123.5723.380.11%15,006
May 15, 202623.8123.8423.5523.5523.36-2.67%6,965
May 14, 202624.2924.2924.1724.1924.00-0.51%3,384
May 13, 202624.2624.5224.2224.3224.12-0.16%4,649
May 12, 202624.2424.4224.0724.3624.160.02%8,662
May 11, 202624.3724.4424.2024.3524.161.07%5,715
May 8, 202624.1025.4024.0724.0923.900.32%6,551
May 7, 202624.4524.4524.0024.0223.82-1.43%2,439
May 6, 202624.3924.3924.2724.3624.171.42%1,317
May 5, 202623.9024.1723.8824.0223.831.44%2,650
May 4, 202624.0224.0223.6823.6823.49-1.19%26,167
May 1, 202624.0624.1223.9723.9723.78-0.13%25,540
Apr 30, 202624.0024.3623.9824.3023.810.88%13,716
Apr 29, 202624.3124.3124.0324.0823.60-0.55%7,131
Apr 28, 202624.4624.4624.0724.2223.73-0.43%10,425
Apr 27, 202624.3624.4024.2524.3223.83-0.08%8,538
Apr 24, 202624.3924.3924.1524.3423.850.66%9,716
Apr 23, 202624.0524.3124.0524.1823.69-0.23%4,008
Apr 22, 202624.2524.3924.2424.2423.750.13%3,240
Apr 21, 202624.4424.4524.2124.2123.72-0.80%3,135
Apr 20, 202624.3124.4124.3024.4023.910.41%6,675
Apr 17, 202624.2124.4224.0924.3023.810.45%7,201
Apr 16, 202624.0524.2024.0524.1923.710.54%3,626
Apr 15, 202624.0224.0823.9924.0623.58-0.27%2,317
Apr 14, 202624.1524.1924.0524.1323.640.20%5,958
Apr 13, 202624.0224.1223.9424.0823.59-0.05%3,507
Apr 10, 202624.0424.1023.9724.0923.610.48%2,333
Apr 9, 202623.9724.0523.9023.9823.490.28%1,732