Skip to main content
logo
State Street Materials Select Sector SPDR Premium Income ETF (XLBI)
NYSEARCA: XLBI · Real-Time Price · USD
24.02
-0.13 (-0.54%)
May 29, 2026, 4:00 PM EDT - Market closed

XLBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202624.1024.1924.0124.0224.02-0.55%8,491
May 28, 202623.8724.2123.8224.1524.150.47%5,330
May 27, 202624.0424.1123.9624.0424.040.42%3,192
May 26, 202624.0124.0423.7023.9423.941.37%15,170
May 22, 202623.6323.6923.5723.6223.610.41%6,961
May 21, 202623.1123.5623.1123.5223.520.78%2,002
May 20, 202623.0823.4023.0723.3423.331.06%2,913
May 19, 202623.5623.5623.0623.0923.09-2.05%6,552
May 18, 202623.6823.7423.4123.5723.570.11%15,006
May 15, 202623.8123.8423.5523.5523.55-2.67%6,965
May 14, 202624.2924.2924.1724.1924.19-0.51%3,384
May 13, 202624.2624.5224.2224.3224.32-0.16%4,649
May 12, 202624.2424.4224.0724.3624.360.02%8,662
May 11, 202624.3724.4424.2024.3524.351.07%5,715
May 8, 202624.1025.4024.0724.0924.090.32%6,551
May 7, 202624.4524.4524.0024.0224.02-1.43%2,439
May 6, 202624.3924.3924.2724.3624.361.42%1,317
May 5, 202623.9024.1723.8824.0224.021.44%2,650
May 4, 202624.0224.0223.6823.6823.68-1.19%26,167
May 1, 202624.0624.1223.9723.9723.97-0.13%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, 202624.3624.4024.2524.3224.03-0.08%8,538
Apr 24, 202624.3924.3924.1524.3424.040.66%9,716
Apr 23, 202624.0524.3124.0524.1823.89-0.23%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, 202623.6323.6323.4623.5123.23-0.09%2,282
Apr 2, 202623.4923.5923.4723.5323.250.02%2,401
Apr 1, 202623.4023.5823.3223.5323.240.90%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