Skip to main content
logo
State Street Materials Select Sector SPDR Premium Income ETF (XLBI)
NYSEARCA: XLBI · Real-Time Price · USD
23.09
-0.10 (-0.41%)
Sep 29, 2026, 11:00 AM EDT - Market open

XLBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202623.1823.2123.0923.19--161
Sep 28, 202623.1123.3023.1023.1923.19-0.55%4,773
Sep 25, 202623.3523.3523.2123.3223.310.19%5,042
Sep 24, 202623.4223.4523.2323.2723.27-0.92%5,766
Sep 23, 202623.4523.5723.4423.4923.48-0.71%4,552
Sep 22, 202623.3523.6623.3523.6523.651.59%19,156
Sep 21, 202623.3123.3823.2723.2823.28-0.02%4,668
Sep 18, 202623.2323.2923.2023.2923.29-1.06%3,292
Sep 17, 202623.6623.6623.4723.5423.540.59%3,789
Sep 16, 202623.6623.7923.4023.4023.40-0.58%1,854
Sep 15, 202623.4123.5423.3323.5423.540.38%8,012
Sep 14, 202623.5523.5523.4023.4523.45-1.05%7,745
Sep 11, 202623.6923.8123.6423.7023.690.55%4,797
Sep 10, 202623.7123.7123.4623.5623.56-1.24%6,070
Sep 9, 202624.0624.0623.8623.8623.86-1.07%10,160
Sep 8, 202624.2024.2724.1224.1224.12-0.74%4,633
Sep 4, 202624.0824.3824.0224.3024.30-0.38%6,446
Sep 3, 202624.3824.4524.2624.3924.390.08%9,718
Sep 2, 202624.4924.5024.3724.3724.371.37%3,984
Sep 1, 202624.0624.2724.0424.0424.04-1.46%7,589
Aug 31, 202624.6924.7324.5024.6224.40-0.26%11,739
Aug 28, 202624.7424.7724.6424.6824.46-0.21%11,400
Aug 27, 202624.5324.7724.5324.7424.51-0.11%6,804
Aug 26, 202624.8624.8624.6824.7624.54-0.03%1,828
Aug 25, 202624.7024.7724.6324.7724.550.39%5,071
Aug 24, 202624.9224.9524.5824.6724.450.15%20,076
Aug 21, 202624.5424.8224.5424.6424.410.89%16,141
Aug 20, 202624.4024.4624.3124.4224.200.12%7,706
Aug 19, 202624.3224.6024.1124.3924.171.09%6,027
Aug 18, 202624.1324.2924.0624.1323.91-0.54%9,553
Aug 17, 202624.2024.3524.2024.2624.04-0.41%2,978
Aug 14, 202624.2524.3624.2524.3624.140.55%1,311
Aug 13, 202624.2724.3624.2324.2324.01-0.33%3,905
Aug 12, 202624.4524.4524.2424.3124.09-0.36%2,428
Aug 11, 202624.4724.4724.3224.4024.170.21%1,949
Aug 10, 202624.4024.4024.2424.3424.120.49%5,843
Aug 7, 202624.1324.2324.1324.2324.010.72%3,010
Aug 6, 202624.1524.2024.0524.0523.83-0.56%1,408
Aug 5, 202624.0524.2724.0524.1923.970.80%7,387
Aug 4, 202623.6924.0323.6924.0023.781.39%3,442
Aug 3, 202623.6023.6723.3723.6723.450.85%6,424
Jul 31, 202624.0124.0123.6423.7023.25-1.27%6,272
Jul 30, 202624.1224.1223.9624.0023.55-0.35%4,760
Jul 29, 202624.2624.2623.9724.0923.64-0.83%12,957
Jul 28, 202624.3024.3224.1624.2923.831.44%6,902
Jul 27, 202624.0624.0623.8023.9423.490.07%3,337
Jul 24, 202623.6323.9323.6323.9323.481.77%3,694
Jul 23, 202623.6323.6923.4623.5123.07-0.79%4,395
Jul 22, 202623.6423.7523.6423.7023.250.94%2,802
Jul 21, 202623.7823.7823.4423.4823.040.27%4,189