Skip to main content
logo
State Street Materials Select Sector SPDR Premium Income ETF (XLBI)
NYSEARCA: XLBI · Real-Time Price · USD
23.35
+0.08 (0.34%)
Oct 19, 2026, 4:00 PM EDT - Market closed

XLBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202623.3723.3723.3723.3523.350.34%17,914
Oct 16, 202623.2523.3623.2423.2723.270.22%3,225
Oct 15, 202623.1323.2223.0423.2223.220.74%3,264
Oct 14, 202623.0023.0522.8823.0523.05-0.06%2,688
Oct 13, 202623.2323.2322.9523.0623.060.57%3,277
Oct 12, 202622.9323.0422.9322.9322.930.14%4,557
Oct 9, 202622.9323.0222.9022.9022.900.39%7,114
Oct 8, 202622.6622.8622.6622.8122.810.71%2,683
Oct 7, 202622.9022.9022.6522.6522.65-1.44%7,992
Oct 6, 202623.0523.0922.9622.9822.980.52%1,667
Oct 5, 202622.5723.0322.4422.8622.861.24%24,186
Oct 2, 202622.7422.8322.5822.5822.580.67%3,735
Oct 1, 202622.3322.4922.1522.4322.43-0.75%17,186
Sep 30, 202623.0923.1022.9022.9022.60-0.73%2,115
Sep 29, 202623.0823.0822.9923.0722.76-0.51%6,290
Sep 28, 202623.1123.3023.1023.1922.88-0.55%4,773
Sep 25, 202623.3523.3523.2123.3223.010.19%5,042
Sep 24, 202623.4223.4523.2323.2722.96-0.92%5,767
Sep 23, 202623.4523.5723.4423.4923.18-0.71%4,558
Sep 22, 202623.3523.6623.3523.6523.341.59%19,156
Sep 21, 202623.3123.3823.2723.2822.98-0.02%4,668
Sep 18, 202623.2323.2923.2023.2922.98-1.06%3,292
Sep 17, 202623.6623.6623.4723.5423.230.59%3,789
Sep 16, 202623.6623.7923.4023.4023.09-0.58%1,854
Sep 15, 202623.4123.5423.3323.5423.230.38%8,013
Sep 14, 202623.5523.5523.4023.4523.14-1.05%7,846
Sep 11, 202623.6923.8123.6423.7023.380.55%4,797
Sep 10, 202623.7123.7123.4623.5623.25-1.24%6,070
Sep 9, 202624.0624.0623.8623.8623.55-1.07%10,224
Sep 8, 202624.2024.2724.1224.1223.80-0.74%4,633
Sep 4, 202624.0824.3824.0224.3023.98-0.38%6,446
Sep 3, 202624.3824.4524.2624.3924.070.08%9,723
Sep 2, 202624.4924.5024.3724.3724.051.37%3,984
Sep 1, 202624.0624.2724.0424.0423.72-1.46%7,589
Aug 31, 202624.6924.7324.5024.6224.08-0.26%11,739
Aug 28, 202624.7424.7724.6424.6824.14-0.21%11,400
Aug 27, 202624.5324.7724.5324.7424.19-0.11%6,804
Aug 26, 202624.8624.8624.6824.7624.22-0.03%1,828
Aug 25, 202624.7024.7724.6324.7724.220.39%5,071
Aug 24, 202624.9224.9524.5824.6724.130.15%20,076
Aug 21, 202624.5424.8224.5424.6424.090.89%16,141
Aug 20, 202624.4024.4624.3124.4223.880.12%7,706
Aug 19, 202624.3224.6024.1124.3923.851.09%6,027
Aug 18, 202624.1324.2924.0624.1323.60-0.54%9,553
Aug 17, 202624.2024.3524.2024.2623.72-0.41%2,978
Aug 14, 202624.2524.3624.2524.3623.820.55%1,311
Aug 13, 202624.2724.3624.2324.2323.69-0.33%3,905
Aug 12, 202624.4524.4524.2424.3123.77-0.36%2,428
Aug 11, 202624.4724.4724.3224.4023.860.21%1,949
Aug 10, 202624.4024.4024.2424.3423.800.49%5,843