Skip to main content
logo
State Street Materials Select Sector SPDR Premium Income ETF (XLBI)
NYSEARCA: XLBI · Real-Time Price · USD
24.00
-0.09 (-0.36%)
Jul 30, 2026, 4:00 PM EDT - Market closed

XLBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202624.1224.1223.9624.0024.00-0.35%4,760
Jul 29, 202624.2624.2623.9724.0924.09-0.83%12,957
Jul 28, 202624.3024.3224.1624.2924.291.44%6,902
Jul 27, 202624.0624.0623.8023.9423.940.07%3,337
Jul 24, 202623.6323.9323.6323.9323.931.77%3,694
Jul 23, 202623.6323.6923.4623.5123.51-0.79%4,394
Jul 22, 202623.6423.7523.6423.7023.700.94%2,802
Jul 21, 202623.7823.7823.4423.4823.480.27%4,188
Jul 20, 202623.4723.5523.3723.4123.41-0.79%5,722
Jul 17, 202623.8123.8123.5423.6023.60-0.44%4,116
Jul 16, 202623.6423.7323.5523.7023.700.44%6,306
Jul 15, 202623.6623.6923.4123.6023.60-0.01%6,717
Jul 14, 202623.7723.7723.5423.6023.600.21%4,306
Jul 13, 202623.8023.8223.5523.5523.55-0.90%6,680
Jul 10, 202623.8023.8123.7023.7723.771.59%3,091
Jul 9, 202623.4023.5323.3723.4023.400.12%3,022
Jul 8, 202623.5023.5023.2923.3723.37-2.63%3,940
Jul 7, 202624.0624.0623.8824.0024.00-0.43%4,635
Jul 6, 202624.1424.1423.8624.1124.10-0.06%7,188
Jul 2, 202624.0224.1323.9224.1224.121.46%2,964
Jul 1, 202623.6623.8523.4723.7723.770.48%6,252
Jun 30, 202623.9224.0923.9224.0123.660.64%7,813
Jun 29, 202624.0424.0423.8123.8623.51-1.93%5,824
Jun 26, 202624.4124.4824.2524.3323.97-0.06%5,786
Jun 25, 202624.1524.6024.1524.3423.981.09%10,653
Jun 24, 202623.9124.2523.9024.0823.720.37%1,773
Jun 23, 202624.0624.0623.9923.9923.64-1.31%1,094
Jun 22, 202624.0024.3824.0024.3123.950.18%5,394
Jun 18, 202624.3124.4824.2624.2623.91-0.34%7,056
Jun 17, 202624.6124.6824.3524.3523.99-0.97%1,498
Jun 16, 202624.7624.8024.5624.5824.220.37%6,223
Jun 15, 202624.6224.6624.4924.4924.130.72%1,800
Jun 12, 202624.2124.3623.9624.3223.961.79%2,223
Jun 11, 202623.2423.8923.2423.8923.543.03%4,727
Jun 10, 202623.6823.7023.1923.1922.85-1.93%4,683
Jun 9, 202623.5923.6423.4023.6423.301.17%1,662
Jun 8, 202623.5423.5423.3423.3723.03-1.10%4,814
Jun 5, 202624.0024.0023.5723.6323.28-1.81%3,588
Jun 4, 202624.1324.1624.0724.0723.710.17%1,704
Jun 3, 202624.0324.1824.0124.0223.670.07%5,035
Jun 2, 202623.8324.0223.8324.0123.661.18%2,169
Jun 1, 202624.0524.0523.4123.7323.38-0.41%9,374
May 29, 202624.1024.1924.0124.0223.48-0.55%8,491
May 28, 202623.8724.2123.8224.1523.610.47%5,330
May 27, 202624.0424.1123.9624.0423.500.42%3,192
May 26, 202624.0124.0423.7023.9423.401.37%15,170
May 22, 202623.6323.6923.5723.6223.080.41%6,966
May 21, 202623.1123.5623.1123.5222.990.78%2,002
May 20, 202623.0823.4023.0723.3422.811.06%2,917
May 19, 202623.5623.5623.0623.0922.57-2.05%6,552