Skip to main content
logo
State Street Materials Select Sector SPDR Premium Income ETF (XLBI)
NYSEARCA: XLBI · Real-Time Price · USD
24.39
+0.26 (1.08%)
At close: Aug 19, 2026, 4:00 PM EDT
24.11
-0.28 (-1.15%)
After-hours: Aug 19, 2026, 8:00 PM EDT

XLBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202624.3224.6024.1124.3924.391.09%6,027
Aug 18, 202624.1324.2924.0624.1324.13-0.54%9,355
Aug 17, 202624.2024.3524.2024.2624.26-0.41%2,978
Aug 14, 202624.2524.3624.2524.3624.360.55%1,310
Aug 13, 202624.2724.3624.2324.2324.23-0.33%3,905
Aug 12, 202624.4524.4524.2424.3124.31-0.36%2,425
Aug 11, 202624.4724.4724.3224.4024.400.21%1,949
Aug 10, 202624.4024.4024.2424.3424.340.49%5,843
Aug 7, 202624.1324.2324.1324.2324.230.72%3,010
Aug 6, 202624.1524.2024.0524.0524.05-0.56%1,408
Aug 5, 202624.0524.2724.0524.1924.190.80%7,387
Aug 4, 202623.6924.0323.6924.0024.001.39%3,392
Aug 3, 202623.6023.6723.3723.6723.670.85%6,424
Jul 31, 202624.0124.0123.6423.7023.47-1.27%6,272
Jul 30, 202624.1224.1223.9624.0023.77-0.35%4,760
Jul 29, 202624.2624.2623.9724.0923.85-0.83%12,957
Jul 28, 202624.3024.3224.1624.2924.051.44%6,902
Jul 27, 202624.0624.0623.8023.9423.710.07%3,337
Jul 24, 202623.6323.9323.6323.9323.691.77%3,694
Jul 23, 202623.6323.6923.4623.5123.28-0.79%4,395
Jul 22, 202623.6423.7523.6423.7023.470.94%2,802
Jul 21, 202623.7823.7823.4423.4823.250.27%4,189
Jul 20, 202623.4723.5523.3723.4123.18-0.79%5,722
Jul 17, 202623.8123.8123.5423.6023.37-0.44%4,116
Jul 16, 202623.6423.7323.5523.7023.470.44%6,310
Jul 15, 202623.6623.6923.4123.6023.37-0.01%6,717
Jul 14, 202623.7723.7723.5423.6023.370.21%4,316
Jul 13, 202623.8023.8223.5523.5523.32-0.90%6,680
Jul 10, 202623.8023.8123.7023.7723.531.59%3,091
Jul 9, 202623.4023.5323.3723.4023.170.12%3,031
Jul 8, 202623.5023.5023.2923.3723.14-2.63%3,943
Jul 7, 202624.0624.0623.8824.0023.76-0.43%4,635
Jul 6, 202624.1424.1423.8624.1123.87-0.06%7,188
Jul 2, 202624.0224.1323.9224.1223.881.46%2,964
Jul 1, 202623.6623.8523.4723.7723.540.48%6,252
Jun 30, 202623.9224.0923.9224.0123.430.64%7,813
Jun 29, 202624.0424.0423.8123.8623.28-1.93%5,824
Jun 26, 202624.4124.4824.2524.3323.74-0.06%5,786
Jun 25, 202624.1524.6024.1524.3423.751.09%10,653
Jun 24, 202623.9124.2523.9024.0823.490.37%1,773
Jun 23, 202624.0624.0623.9923.9923.41-1.31%1,094
Jun 22, 202624.0024.3824.0024.3123.720.18%5,394
Jun 18, 202624.3124.4824.2624.2623.67-0.34%7,056
Jun 17, 202624.6124.6824.3524.3523.75-0.97%1,498
Jun 16, 202624.7624.8024.5624.5823.980.37%6,223
Jun 15, 202624.6224.6624.4924.4923.900.72%1,800
Jun 12, 202624.2124.3623.9624.3223.731.79%2,223
Jun 11, 202623.2423.8923.2423.8923.313.03%4,727
Jun 10, 202623.6823.7023.1923.1922.62-1.93%4,683
Jun 9, 202623.5923.6423.4023.6423.071.17%1,662