Energy Select Sector SPDR Premium Income Fund (XLEI)
NYSEARCA: XLEI · Real-Time Price · USD
24.35
-0.11 (-0.45%)
Nov 21, 2025, 11:03 AM EST - Market open
XLEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 24.47 | 24.47 | 24.38 | 24.35 | - | -0.45% | 637 |
| Nov 20, 2025 | 24.84 | 25.01 | 24.46 | 24.46 | 24.46 | -0.98% | 4,286 |
| Nov 19, 2025 | 24.64 | 24.70 | 24.51 | 24.70 | 24.70 | -0.40% | 7,878 |
| Nov 18, 2025 | 24.69 | 24.82 | 24.67 | 24.80 | 24.80 | 0.41% | 3,327 |
| Nov 17, 2025 | 24.80 | 24.84 | 24.63 | 24.70 | 24.70 | -0.51% | 6,174 |
| Nov 14, 2025 | 24.67 | 24.84 | 24.58 | 24.83 | 24.83 | 0.63% | 4,786 |
| Nov 13, 2025 | 24.68 | 24.78 | 24.64 | 24.67 | 24.67 | 0.16% | 10,423 |
| Nov 12, 2025 | 24.73 | 24.73 | 24.63 | 24.63 | 24.63 | -0.52% | 3,817 |
| Nov 11, 2025 | 24.76 | 24.78 | 24.71 | 24.76 | 24.76 | 0.61% | 6,259 |
| Nov 10, 2025 | 24.62 | 24.62 | 24.41 | 24.61 | 24.61 | 0.61% | 3,902 |
| Nov 7, 2025 | 24.31 | 24.46 | 24.31 | 24.46 | 24.46 | 0.91% | 4,031 |
| Nov 6, 2025 | 24.32 | 24.38 | 24.24 | 24.24 | 24.24 | 0.62% | 3,101 |
| Nov 5, 2025 | 24.07 | 24.25 | 24.07 | 24.09 | 24.09 | 0.37% | 5,454 |
| Nov 4, 2025 | 24.03 | 24.03 | 23.82 | 24.00 | 24.00 | -1.52% | 10,994 |
| Nov 3, 2025 | 24.60 | 24.60 | 24.22 | 24.37 | 24.37 | -0.73% | 4,197 |
| Oct 31, 2025 | 24.49 | 24.56 | 24.47 | 24.55 | 24.16 | 0.61% | 2,723 |
| Oct 30, 2025 | 24.44 | 24.59 | 24.40 | 24.40 | 24.01 | -0.21% | 4,540 |
| Oct 29, 2025 | 24.44 | 24.53 | 24.41 | 24.45 | 24.06 | 0.33% | 6,762 |
| Oct 28, 2025 | 24.50 | 24.51 | 24.35 | 24.37 | 23.98 | -0.69% | 6,413 |
| Oct 27, 2025 | 24.43 | 24.57 | 24.43 | 24.54 | 24.15 | 0.43% | 10,141 |
| Oct 24, 2025 | 24.59 | 24.60 | 24.43 | 24.43 | 24.04 | -0.48% | 8,501 |
| Oct 23, 2025 | 24.65 | 24.65 | 24.49 | 24.55 | 24.16 | 0.83% | 9,156 |
| Oct 22, 2025 | 24.29 | 24.37 | 24.17 | 24.35 | 23.96 | 0.82% | 7,609 |
| Oct 21, 2025 | 24.39 | 24.39 | 24.11 | 24.15 | 23.76 | -0.29% | 10,361 |
| Oct 20, 2025 | 24.14 | 24.22 | 24.09 | 24.22 | 23.83 | 1.17% | 7,606 |
| Oct 17, 2025 | 23.85 | 23.96 | 23.83 | 23.94 | 23.56 | 0.75% | 2,175 |
| Oct 16, 2025 | 23.99 | 23.99 | 23.66 | 23.76 | 23.38 | -0.86% | 4,662 |
| Oct 15, 2025 | 24.18 | 24.18 | 23.95 | 23.97 | 23.59 | -0.11% | 2,897 |
| Oct 14, 2025 | 23.71 | 24.11 | 23.71 | 24.00 | 23.61 | - | 1,178 |
| Oct 13, 2025 | 23.92 | 24.00 | 23.87 | 24.00 | 23.61 | 1.27% | 3,676 |
| Oct 10, 2025 | 24.11 | 24.17 | 23.70 | 23.70 | 23.31 | -2.77% | 6,818 |
| Oct 9, 2025 | 24.75 | 24.82 | 24.34 | 24.37 | 23.98 | -1.14% | 8,121 |
| Oct 8, 2025 | 24.71 | 24.71 | 24.59 | 24.65 | 24.26 | -0.34% | 4,017 |
| Oct 7, 2025 | 24.68 | 24.74 | 24.42 | 24.74 | 24.34 | 0.12% | 6,182 |
| Oct 6, 2025 | 24.72 | 24.82 | 24.67 | 24.71 | 24.31 | 0.52% | 8,122 |
| Oct 3, 2025 | 24.57 | 24.65 | 24.57 | 24.58 | 24.18 | 0.48% | 3,823 |
| Oct 2, 2025 | 24.63 | 24.68 | 24.45 | 24.46 | 24.07 | -0.77% | 1,961 |
| Oct 1, 2025 | 24.60 | 24.67 | 24.49 | 24.65 | 24.25 | -1.73% | 15,486 |
| Sep 30, 2025 | 25.10 | 25.13 | 24.94 | 25.08 | 24.24 | -0.58% | 11,270 |
| Sep 29, 2025 | 25.25 | 25.29 | 25.17 | 25.23 | 24.38 | -0.97% | 6,224 |
| Sep 26, 2025 | 25.32 | 25.56 | 25.32 | 25.48 | 24.62 | 0.58% | 7,756 |
| Sep 25, 2025 | 25.14 | 25.33 | 25.14 | 25.33 | 24.48 | 0.48% | 9,102 |
| Sep 24, 2025 | 25.06 | 25.36 | 25.06 | 25.21 | 24.37 | 1.02% | 19,629 |
| Sep 23, 2025 | 24.74 | 25.12 | 24.74 | 24.96 | 24.12 | 0.82% | 3,976 |
| Sep 22, 2025 | 24.61 | 24.80 | 24.38 | 24.75 | 23.92 | 0.12% | 19,050 |
| Sep 19, 2025 | 24.76 | 24.76 | 24.67 | 24.72 | 23.90 | -0.99% | 4,527 |
| Sep 18, 2025 | 25.02 | 25.04 | 24.86 | 24.97 | 24.13 | -0.14% | 2,751 |
| Sep 17, 2025 | 24.98 | 25.01 | 24.97 | 25.01 | 24.17 | 0.15% | 1,933 |
| Sep 16, 2025 | 24.98 | 24.99 | 24.93 | 24.97 | 24.13 | 0.41% | 1,927 |
| Sep 15, 2025 | 25.03 | 25.03 | 24.85 | 24.87 | 24.03 | 0.01% | 2,741 |