Skip to main content
logo
State Street Materials Select Sector SPDR Premium Income ETF (XLBI)
NYSEARCA: XLBI · Real-Time Price · USD
24.09
+0.07 (0.30%)
At close: May 8, 2026, 4:00 PM EDT
24.19
+0.10 (0.41%)
After-hours: May 8, 2026, 8:00 PM EDT

XLBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202624.1025.4024.0724.0924.090.32%6,539
May 7, 202624.4524.4524.0024.0224.02-1.42%2,439
May 6, 202624.3924.3924.2724.3624.361.42%1,317
May 5, 202623.9024.1723.8824.0224.021.44%2,600
May 4, 202624.0224.0223.6823.6823.68-1.19%26,162
May 1, 202624.0624.1223.9723.9723.97-1.35%25,540
Apr 30, 202624.0024.3623.9824.3024.000.88%13,716
Apr 29, 202624.3124.3124.0324.0823.79-0.55%7,131
Apr 28, 202624.4624.4624.0724.2223.92-0.43%10,425
Apr 27, 202624.3624.4024.2524.3224.03-0.07%8,538
Apr 24, 202624.3924.3924.1524.3424.040.66%9,716
Apr 23, 202624.0524.3124.0524.1823.89-0.24%4,008
Apr 22, 202624.2524.3924.2424.2423.940.13%3,240
Apr 21, 202624.4424.4524.2124.2123.91-0.80%3,135
Apr 20, 202624.3124.4124.3024.4024.100.41%6,675
Apr 17, 202624.2124.4224.0924.3024.000.45%7,201
Apr 16, 202624.0524.2024.0524.1923.900.54%3,626
Apr 15, 202624.0224.0823.9924.0623.77-0.27%2,317
Apr 14, 202624.1524.1924.0524.1323.830.20%5,958
Apr 13, 202624.0224.1223.9424.0823.78-0.05%3,507
Apr 10, 202624.0424.1023.9724.0923.800.48%2,333
Apr 9, 202623.9724.0523.9023.9823.680.28%1,732
Apr 8, 202623.7023.9523.7023.9123.621.92%3,848
Apr 7, 202623.5023.5523.3523.4623.17-0.23%2,512
Apr 6, 202623.6323.6323.4623.5123.23-0.08%2,282
Apr 2, 202623.4923.5923.4723.5323.250.02%2,401
Apr 1, 202623.4023.5823.3223.5323.24-0.46%7,709
Mar 31, 202623.5623.6423.4723.6423.031.49%10,139
Mar 30, 202623.4723.5623.2823.2922.700.26%4,489
Mar 27, 202623.4823.4823.2323.2322.64-0.34%8,479
Mar 26, 202623.2123.5023.2123.3122.71-0.26%8,577
Mar 25, 202623.2023.4023.1723.3722.771.18%1,390
Mar 24, 202622.9723.2122.9723.1022.511.75%5,030
Mar 23, 202622.4722.9822.4722.7022.121.24%12,275
Mar 20, 202622.6722.6722.3522.4221.85-1.40%6,514
Mar 19, 202622.9022.9022.5522.7422.16-1.29%8,624
Mar 18, 202623.3023.3023.0123.0422.45-2.02%5,098
Mar 17, 202623.6823.6823.5123.5122.910.17%1,400
Mar 16, 202623.5823.5823.3423.4722.870.54%3,189
Mar 13, 202623.7623.7623.2923.3422.75-0.98%3,006
Mar 12, 202623.6023.8023.5723.5722.97-0.34%5,341
Mar 11, 202623.4823.6523.4823.6523.05-0.10%1,218
Mar 10, 202623.6523.8823.6523.6823.07-0.16%2,982
Mar 9, 202623.3223.7123.1323.7123.110.35%11,897
Mar 6, 202623.7523.7823.5023.6323.03-1.86%12,202
Mar 5, 202624.5024.5023.9224.0823.47-2.07%5,424
Mar 4, 202624.6924.7324.5224.5923.96-4,200
Mar 3, 202624.4924.5924.0324.5923.96-1.82%8,048
Mar 2, 202625.0025.0624.8025.0524.41-1.54%4,584
Feb 27, 202625.2025.4525.1725.4424.450.47%6,570