State Street Materials Select Sector SPDR Premium Income ETF (XLBI)
NYSEARCA: XLBI · Real-Time Price · USD
24.30
+0.11 (0.45%)
Apr 17, 2026, 4:00 PM EDT - Market closed
XLBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 24.21 | 24.42 | 24.09 | 24.30 | 24.30 | 0.45% | 6,532 |
| Apr 16, 2026 | 24.05 | 24.20 | 24.05 | 24.19 | 24.19 | 0.54% | 3,564 |
| Apr 15, 2026 | 24.02 | 24.08 | 23.99 | 24.06 | 24.06 | -0.27% | 2,317 |
| Apr 14, 2026 | 24.15 | 24.19 | 24.05 | 24.13 | 24.13 | 0.20% | 5,958 |
| Apr 13, 2026 | 24.02 | 24.12 | 23.94 | 24.08 | 24.08 | -0.05% | 3,507 |
| Apr 10, 2026 | 24.04 | 24.10 | 23.97 | 24.09 | 24.09 | 0.48% | 2,303 |
| Apr 9, 2026 | 23.97 | 24.05 | 23.90 | 23.98 | 23.98 | 0.28% | 1,732 |
| Apr 8, 2026 | 23.70 | 23.95 | 23.70 | 23.91 | 23.91 | 1.92% | 3,848 |
| Apr 7, 2026 | 23.50 | 23.55 | 23.35 | 23.46 | 23.46 | -0.23% | 2,511 |
| Apr 6, 2026 | 23.63 | 23.63 | 23.46 | 23.51 | 23.51 | -0.08% | 2,282 |
| Apr 2, 2026 | 23.49 | 23.59 | 23.47 | 23.53 | 23.53 | 0.02% | 2,401 |
| Apr 1, 2026 | 23.40 | 23.58 | 23.32 | 23.53 | 23.53 | -0.46% | 7,709 |
| Mar 31, 2026 | 23.56 | 23.64 | 23.47 | 23.64 | 23.32 | 1.49% | 10,139 |
| Mar 30, 2026 | 23.47 | 23.56 | 23.28 | 23.29 | 22.98 | 0.26% | 4,489 |
| Mar 27, 2026 | 23.48 | 23.48 | 23.23 | 23.23 | 22.92 | -0.34% | 8,479 |
| Mar 26, 2026 | 23.21 | 23.50 | 23.21 | 23.31 | 22.99 | -0.26% | 8,577 |
| Mar 25, 2026 | 23.20 | 23.40 | 23.17 | 23.37 | 23.05 | 1.18% | 1,390 |
| Mar 24, 2026 | 22.97 | 23.21 | 22.97 | 23.10 | 22.79 | 1.75% | 5,030 |
| Mar 23, 2026 | 22.47 | 22.98 | 22.47 | 22.70 | 22.39 | 1.24% | 12,275 |
| Mar 20, 2026 | 22.67 | 22.67 | 22.35 | 22.42 | 22.12 | -1.40% | 6,514 |
| Mar 19, 2026 | 22.90 | 22.90 | 22.55 | 22.74 | 22.43 | -1.29% | 8,624 |
| Mar 18, 2026 | 23.30 | 23.30 | 23.01 | 23.04 | 22.72 | -2.02% | 5,098 |
| Mar 17, 2026 | 23.68 | 23.68 | 23.51 | 23.51 | 23.19 | 0.17% | 1,400 |
| Mar 16, 2026 | 23.58 | 23.58 | 23.34 | 23.47 | 23.15 | 0.54% | 3,189 |
| Mar 13, 2026 | 23.76 | 23.76 | 23.29 | 23.34 | 23.03 | -0.98% | 3,006 |
| Mar 12, 2026 | 23.60 | 23.80 | 23.57 | 23.57 | 23.25 | -0.34% | 5,341 |
| Mar 11, 2026 | 23.48 | 23.65 | 23.48 | 23.65 | 23.33 | -0.10% | 1,218 |
| Mar 10, 2026 | 23.65 | 23.88 | 23.65 | 23.68 | 23.36 | -0.16% | 2,982 |
| Mar 9, 2026 | 23.32 | 23.71 | 23.13 | 23.71 | 23.39 | 0.35% | 11,897 |
| Mar 6, 2026 | 23.75 | 23.78 | 23.50 | 23.63 | 23.31 | -1.86% | 12,202 |
| Mar 5, 2026 | 24.50 | 24.50 | 23.92 | 24.08 | 23.75 | -2.07% | 5,424 |
| Mar 4, 2026 | 24.69 | 24.73 | 24.52 | 24.59 | 24.26 | - | 4,200 |
| Mar 3, 2026 | 24.49 | 24.59 | 24.03 | 24.59 | 24.26 | -1.82% | 8,048 |
| Mar 2, 2026 | 25.00 | 25.06 | 24.80 | 25.05 | 24.71 | -1.54% | 4,584 |
| Feb 27, 2026 | 25.20 | 25.45 | 25.17 | 25.44 | 24.75 | 0.47% | 6,570 |
| Feb 26, 2026 | 25.18 | 25.32 | 25.08 | 25.32 | 24.63 | - | 11,225 |
| Feb 25, 2026 | 25.44 | 25.44 | 25.17 | 25.32 | 24.63 | -0.33% | 10,671 |
| Feb 24, 2026 | 25.39 | 25.43 | 25.37 | 25.40 | 24.71 | 0.51% | 7,493 |
| Feb 23, 2026 | 25.25 | 25.27 | 25.09 | 25.27 | 24.59 | 0.13% | 2,785 |
| Feb 20, 2026 | 25.14 | 25.28 | 25.03 | 25.24 | 24.55 | 0.09% | 8,738 |
| Feb 19, 2026 | 25.22 | 25.23 | 25.15 | 25.22 | 24.53 | -0.34% | 1,803 |
| Feb 18, 2026 | 25.29 | 25.39 | 25.29 | 25.30 | 24.62 | 0.28% | 9,502 |
| Feb 17, 2026 | 25.28 | 25.28 | 25.01 | 25.23 | 24.55 | -0.22% | 13,276 |
| Feb 13, 2026 | 25.05 | 25.29 | 25.05 | 25.29 | 24.60 | 0.21% | 4,129 |
| Feb 12, 2026 | 25.37 | 25.37 | 25.23 | 25.23 | 24.55 | -0.34% | 4,170 |
| Feb 11, 2026 | 25.38 | 25.38 | 25.28 | 25.32 | 24.63 | 0.39% | 6,469 |
| Feb 10, 2026 | 25.26 | 25.26 | 25.10 | 25.22 | 24.54 | 0.55% | 12,397 |
| Feb 9, 2026 | 24.89 | 25.10 | 24.89 | 25.08 | 24.40 | 0.76% | 3,385 |
| Feb 6, 2026 | 24.49 | 24.90 | 24.49 | 24.90 | 24.22 | 1.57% | 4,959 |
| Feb 5, 2026 | 24.76 | 24.76 | 24.51 | 24.51 | 23.85 | -1.68% | 1,891 |