State Street Energy Select Sector SPDR Premium Income ETF (XLEI)
NYSEARCA: XLEI · Real-Time Price · USD
25.96
-0.20 (-0.75%)
Feb 17, 2026, 2:31 PM EST - Market open
XLEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 26.15 | 26.31 | 25.81 | 25.97 | - | -0.71% | 28,264 |
| Feb 13, 2026 | 26.05 | 26.26 | 26.05 | 26.16 | 26.16 | 0.40% | 13,464 |
| Feb 12, 2026 | 26.29 | 26.39 | 25.99 | 26.05 | 26.05 | -1.14% | 21,750 |
| Feb 11, 2026 | 26.45 | 26.45 | 26.29 | 26.35 | 26.35 | 0.46% | 19,854 |
| Feb 10, 2026 | 26.37 | 26.37 | 26.16 | 26.23 | 26.23 | 0.04% | 21,177 |
| Feb 9, 2026 | 26.14 | 26.23 | 26.10 | 26.22 | 26.22 | 0.46% | 32,562 |
| Feb 6, 2026 | 25.91 | 26.12 | 25.91 | 26.10 | 26.10 | 0.73% | 30,512 |
| Feb 5, 2026 | 25.66 | 25.93 | 25.66 | 25.91 | 25.91 | -0.23% | 19,854 |
| Feb 4, 2026 | 25.99 | 26.10 | 25.88 | 25.97 | 25.97 | 0.58% | 45,095 |
| Feb 3, 2026 | 25.54 | 25.82 | 25.54 | 25.82 | 25.82 | 1.13% | 93,912 |
| Feb 2, 2026 | 25.55 | 25.58 | 25.39 | 25.53 | 25.53 | -1.50% | 26,918 |
| Jan 30, 2026 | 25.85 | 25.92 | 25.66 | 25.92 | 25.67 | 0.54% | 24,944 |
| Jan 29, 2026 | 25.92 | 26.03 | 25.74 | 25.78 | 25.53 | 0.43% | 17,222 |
| Jan 28, 2026 | 25.75 | 25.75 | 25.57 | 25.67 | 25.42 | 0.47% | 23,760 |
| Jan 27, 2026 | 25.63 | 25.63 | 25.39 | 25.55 | 25.30 | 0.59% | 22,331 |
| Jan 26, 2026 | 25.72 | 25.72 | 25.31 | 25.40 | 25.16 | 0.20% | 24,184 |
| Jan 23, 2026 | 25.42 | 25.53 | 25.35 | 25.35 | 25.11 | 0.36% | 23,116 |
| Jan 22, 2026 | 25.19 | 25.28 | 25.05 | 25.26 | 25.02 | 0.36% | 15,643 |
| Jan 21, 2026 | 25.00 | 25.17 | 25.00 | 25.17 | 24.93 | 1.82% | 9,855 |
| Jan 20, 2026 | 24.79 | 24.87 | 24.66 | 24.72 | 24.48 | -0.10% | 28,755 |
| Jan 16, 2026 | 24.69 | 24.75 | 24.64 | 24.75 | 24.51 | 0.18% | 14,167 |
| Jan 15, 2026 | 24.78 | 24.88 | 24.52 | 24.70 | 24.46 | -0.52% | 20,665 |
| Jan 14, 2026 | 24.92 | 24.92 | 24.79 | 24.83 | 24.59 | 0.30% | 14,106 |
| Jan 13, 2026 | 24.73 | 24.78 | 24.71 | 24.76 | 24.52 | 0.35% | 14,634 |
| Jan 12, 2026 | 24.70 | 24.70 | 24.59 | 24.67 | 24.43 | -0.04% | 13,929 |
| Jan 9, 2026 | 24.67 | 24.78 | 24.62 | 24.68 | 24.44 | 0.36% | 10,499 |
| Jan 8, 2026 | 24.44 | 24.66 | 24.42 | 24.59 | 24.35 | 1.20% | 8,143 |
| Jan 7, 2026 | 24.45 | 24.45 | 24.25 | 24.30 | 24.07 | -0.49% | 15,841 |
| Jan 6, 2026 | 24.70 | 24.76 | 24.40 | 24.42 | 24.18 | -1.13% | 25,086 |
| Jan 5, 2026 | 24.82 | 24.82 | 24.46 | 24.70 | 24.46 | 1.15% | 29,348 |
| Jan 2, 2026 | 24.12 | 24.45 | 24.02 | 24.42 | 24.18 | 1.26% | 14,214 |
| Dec 31, 2025 | 24.18 | 24.18 | 24.05 | 24.12 | 23.88 | -0.35% | 7,433 |
| Dec 30, 2025 | 24.10 | 24.22 | 24.10 | 24.20 | 23.97 | 0.31% | 10,567 |
| Dec 29, 2025 | 24.03 | 24.19 | 23.97 | 24.13 | 23.89 | -2.15% | 15,509 |
| Dec 26, 2025 | 24.68 | 24.73 | 24.57 | 24.66 | 23.69 | -0.02% | 3,388 |
| Dec 24, 2025 | 24.70 | 24.72 | 24.66 | 24.66 | 23.69 | -0.06% | 3,288 |
| Dec 23, 2025 | 24.64 | 24.70 | 24.58 | 24.68 | 23.71 | 0.47% | 3,170 |
| Dec 22, 2025 | 24.62 | 24.62 | 24.53 | 24.56 | 23.60 | 0.93% | 5,577 |
| Dec 19, 2025 | 24.43 | 24.44 | 24.33 | 24.33 | 23.38 | 0.06% | 12,306 |
| Dec 18, 2025 | 24.49 | 24.51 | 24.28 | 24.32 | 23.37 | -0.97% | 10,052 |
| Dec 17, 2025 | 24.24 | 24.63 | 24.24 | 24.56 | 23.60 | 1.96% | 6,254 |
| Dec 16, 2025 | 24.55 | 24.55 | 24.04 | 24.09 | 23.14 | -2.73% | 13,334 |
| Dec 15, 2025 | 24.95 | 24.95 | 24.63 | 24.76 | 23.79 | -0.64% | 10,546 |
| Dec 12, 2025 | 25.00 | 25.13 | 24.84 | 24.92 | 23.95 | -0.71% | 15,677 |
| Dec 11, 2025 | 25.05 | 25.18 | 25.05 | 25.10 | 24.12 | -0.18% | 7,261 |
| Dec 10, 2025 | 24.99 | 25.16 | 24.99 | 25.15 | 24.16 | 0.85% | 8,164 |
| Dec 9, 2025 | 24.96 | 25.07 | 24.92 | 24.94 | 23.96 | 0.57% | 6,171 |
| Dec 8, 2025 | 24.90 | 24.95 | 24.76 | 24.79 | 23.82 | -0.77% | 3,408 |
| Dec 5, 2025 | 25.18 | 25.18 | 24.99 | 24.99 | 24.01 | -0.22% | 4,399 |
| Dec 4, 2025 | 24.90 | 25.04 | 24.89 | 25.04 | 24.06 | 0.44% | 5,241 |