Skip to main content
logo
State Street Materials Select Sector SPDR Premium Income ETF (XLBI)
NYSEARCA: XLBI · Real-Time Price · USD
24.12
-0.18 (-0.75%)
Sep 8, 2026, 4:00 PM EDT - Market closed

XLBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 20, 202623.4723.5523.3723.4122.97-0.79%5,722
Jul 17, 202623.8123.8123.5423.6023.15-0.44%4,116
Jul 16, 202623.6423.7323.5523.7023.260.44%6,310
Jul 15, 202623.6623.6923.4123.6023.16-0.01%6,717
Jul 14, 202623.7723.7723.5423.6023.160.21%4,316
Jul 13, 202623.8023.8223.5523.5523.11-0.90%6,680
Jul 10, 202623.8023.8123.7023.7723.321.59%3,091
Jul 9, 202623.4023.5323.3723.4022.960.12%3,031
Jul 8, 202623.5023.5023.2923.3722.93-2.63%3,943
Jul 7, 202624.0624.0623.8824.0023.55-0.43%4,635
Jul 6, 202624.1424.1423.8624.1123.65-0.06%7,188
Jul 2, 202624.0224.1323.9224.1223.661.46%2,964
Jul 1, 202623.6623.8523.4723.7723.320.48%6,252
Jun 30, 202623.9224.0923.9224.0123.210.64%7,813
Jun 29, 202624.0424.0423.8123.8623.07-1.93%5,824