Energy Select Sector SPDR Premium Income Fund (XLEI)
NYSEARCA: XLEI · Real-Time Price · USD
24.58
+0.12 (0.48%)
Oct 3, 2025, 4:00 PM EDT - Market closed
XLEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.57 | 24.65 | 24.57 | 24.58 | 24.58 | 0.48% | 3,823 |
| Oct 2, 2025 | 24.63 | 24.68 | 24.45 | 24.46 | 24.46 | -0.77% | 1,961 |
| Oct 1, 2025 | 24.60 | 24.67 | 24.49 | 24.65 | 24.65 | -1.73% | 15,486 |
| Sep 30, 2025 | 25.10 | 25.13 | 24.94 | 25.08 | 24.64 | -0.58% | 11,270 |
| Sep 29, 2025 | 25.25 | 25.29 | 25.17 | 25.23 | 24.78 | -0.97% | 6,224 |
| Sep 26, 2025 | 25.32 | 25.56 | 25.32 | 25.48 | 25.02 | 0.58% | 7,756 |
| Sep 25, 2025 | 25.14 | 25.33 | 25.14 | 25.33 | 24.88 | 0.48% | 9,102 |
| Sep 24, 2025 | 25.06 | 25.36 | 25.06 | 25.21 | 24.76 | 1.02% | 19,629 |
| Sep 23, 2025 | 24.74 | 25.12 | 24.74 | 24.96 | 24.51 | 0.82% | 3,976 |
| Sep 22, 2025 | 24.61 | 24.80 | 24.38 | 24.75 | 24.31 | 0.12% | 19,050 |
| Sep 19, 2025 | 24.76 | 24.76 | 24.67 | 24.72 | 24.29 | -0.99% | 4,527 |
| Sep 18, 2025 | 25.02 | 25.04 | 24.86 | 24.97 | 24.53 | -0.14% | 2,751 |
| Sep 17, 2025 | 24.98 | 25.01 | 24.97 | 25.01 | 24.56 | 0.15% | 1,933 |
| Sep 16, 2025 | 24.98 | 24.99 | 24.93 | 24.97 | 24.53 | 0.41% | 1,927 |
| Sep 15, 2025 | 25.03 | 25.03 | 24.85 | 24.87 | 24.43 | 0.01% | 2,741 |
| Sep 12, 2025 | 24.93 | 24.93 | 24.84 | 24.87 | 24.42 | -0.02% | 4,904 |
| Sep 11, 2025 | 24.80 | 24.89 | 24.80 | 24.87 | 24.43 | 0.16% | 2,228 |
| Sep 10, 2025 | 24.81 | 24.83 | 24.69 | 24.83 | 24.39 | 0.71% | 3,190 |
| Sep 9, 2025 | 24.73 | 24.77 | 24.66 | 24.66 | 24.22 | 0.35% | 8,396 |
| Sep 8, 2025 | 24.65 | 24.65 | 24.52 | 24.57 | 24.13 | 0.15% | 1,746 |
| Sep 5, 2025 | 24.58 | 24.58 | 24.48 | 24.53 | 24.10 | -0.76% | 3,231 |
| Sep 4, 2025 | 24.62 | 24.77 | 24.62 | 24.72 | 24.28 | 0.44% | 2,298 |
| Sep 3, 2025 | 24.80 | 24.80 | 24.57 | 24.61 | 24.18 | -0.69% | 5,003 |
| Sep 2, 2025 | 25.00 | 25.00 | 24.75 | 24.78 | 24.34 | -2.31% | 1,685 |
| Aug 29, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 24.34 | 0.15% | 93 |
| Aug 28, 2025 | 25.29 | 25.33 | 25.29 | 25.33 | 24.30 | 0.31% | 256 |
| Aug 27, 2025 | 25.26 | 25.26 | 25.25 | 25.25 | 24.23 | 0.47% | 208 |
| Aug 26, 2025 | 25.07 | 25.13 | 25.07 | 25.13 | 24.11 | -0.10% | 115 |
| Aug 25, 2025 | 25.14 | 25.16 | 25.14 | 25.16 | 24.14 | 0.21% | 656 |
| Aug 22, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.09 | 1.27% | 33 |
| Aug 21, 2025 | 24.85 | 24.85 | 24.79 | 24.79 | 23.79 | 0.34% | 268 |
| Aug 20, 2025 | 24.71 | 24.71 | 24.69 | 24.71 | 23.71 | 0.72% | 1,019 |
| Aug 19, 2025 | 24.50 | 24.53 | 24.50 | 24.53 | 23.54 | -0.01% | 365 |
| Aug 18, 2025 | 24.57 | 24.60 | 24.53 | 24.53 | 23.54 | -0.16% | 346 |
| Aug 15, 2025 | 24.54 | 24.68 | 24.54 | 24.57 | 23.58 | -0.04% | 1,402 |
| Aug 14, 2025 | 24.53 | 24.58 | 24.53 | 24.58 | 23.59 | -0.02% | 194 |
| Aug 13, 2025 | 24.22 | 24.59 | 24.22 | 24.59 | 23.59 | 1.04% | 1,107 |
| Aug 12, 2025 | 24.45 | 24.45 | 24.34 | 24.34 | 23.35 | 0.61% | 566 |
| Aug 11, 2025 | 24.42 | 24.42 | 24.19 | 24.19 | 23.21 | -0.77% | 1,188 |
| Aug 8, 2025 | 24.53 | 24.53 | 24.30 | 24.38 | 23.39 | 0.63% | 1,165 |
| Aug 7, 2025 | 24.43 | 24.43 | 24.22 | 24.22 | 23.24 | -0.44% | 223 |
| Aug 6, 2025 | 24.62 | 24.62 | 24.33 | 24.33 | 23.34 | -0.88% | 343 |
| Aug 5, 2025 | 24.41 | 24.55 | 24.41 | 24.55 | 23.55 | 0.26% | 575 |
| Aug 4, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 23.49 | -0.11% | 153 |
| Aug 1, 2025 | 24.48 | 24.51 | 24.48 | 24.51 | 23.52 | -1.38% | 436 |
| Jul 31, 2025 | 25.04 | 25.04 | 24.85 | 24.85 | 23.84 | -0.38% | 357 |