State Street Energy Select Sector SPDR Premium Income ETF (XLEI)
NYSEARCA: XLEI · Real-Time Price · USD
24.11
-0.09 (-0.35%)
Dec 31, 2025, 4:00 PM EST - Market closed
XLEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 24.18 | 24.18 | 24.05 | 24.12 | 24.11 | -0.35% | 7,433 |
| Dec 30, 2025 | 24.10 | 24.22 | 24.10 | 24.20 | 24.20 | 0.31% | 10,567 |
| Dec 29, 2025 | 24.03 | 24.19 | 23.97 | 24.13 | 24.12 | -2.15% | 15,509 |
| Dec 26, 2025 | 24.68 | 24.73 | 24.57 | 24.66 | 23.92 | -0.02% | 3,388 |
| Dec 24, 2025 | 24.70 | 24.72 | 24.66 | 24.66 | 23.93 | -0.06% | 3,288 |
| Dec 23, 2025 | 24.64 | 24.70 | 24.58 | 24.68 | 23.94 | 0.47% | 3,170 |
| Dec 22, 2025 | 24.62 | 24.62 | 24.53 | 24.56 | 23.83 | 0.93% | 5,577 |
| Dec 19, 2025 | 24.43 | 24.44 | 24.33 | 24.33 | 23.61 | 0.06% | 12,306 |
| Dec 18, 2025 | 24.49 | 24.51 | 24.28 | 24.32 | 23.60 | -0.97% | 10,052 |
| Dec 17, 2025 | 24.24 | 24.63 | 24.24 | 24.56 | 23.83 | 1.96% | 6,254 |
| Dec 16, 2025 | 24.55 | 24.55 | 24.04 | 24.09 | 23.37 | -2.73% | 13,334 |
| Dec 15, 2025 | 24.95 | 24.95 | 24.63 | 24.76 | 24.02 | -0.64% | 10,546 |
| Dec 12, 2025 | 25.00 | 25.13 | 24.84 | 24.92 | 24.18 | -0.71% | 15,677 |
| Dec 11, 2025 | 25.05 | 25.18 | 25.05 | 25.10 | 24.35 | -0.18% | 7,261 |
| Dec 10, 2025 | 24.99 | 25.16 | 24.99 | 25.15 | 24.40 | 0.85% | 8,164 |
| Dec 9, 2025 | 24.96 | 25.07 | 24.92 | 24.94 | 24.19 | 0.57% | 6,171 |
| Dec 8, 2025 | 24.90 | 24.95 | 24.76 | 24.79 | 24.05 | -0.77% | 3,408 |
| Dec 5, 2025 | 25.18 | 25.18 | 24.99 | 24.99 | 24.24 | -0.22% | 4,399 |
| Dec 4, 2025 | 24.90 | 25.04 | 24.89 | 25.04 | 24.29 | 0.44% | 5,241 |
| Dec 3, 2025 | 24.76 | 24.96 | 24.76 | 24.93 | 24.19 | 1.27% | 6,150 |
| Dec 2, 2025 | 24.69 | 24.69 | 24.52 | 24.62 | 23.88 | -0.86% | 4,399 |
| Dec 1, 2025 | 24.86 | 24.91 | 24.75 | 24.83 | 24.09 | -0.48% | 20,185 |
| Nov 28, 2025 | 24.72 | 25.01 | 24.72 | 24.95 | 23.93 | 1.02% | 4,280 |
| Nov 26, 2025 | 24.34 | 24.80 | 24.34 | 24.70 | 23.68 | 0.69% | 5,582 |
| Nov 25, 2025 | 24.51 | 24.54 | 24.40 | 24.53 | 23.52 | -0.46% | 3,338 |
| Nov 24, 2025 | 24.78 | 24.78 | 24.32 | 24.64 | 23.63 | 0.11% | 5,795 |
| Nov 21, 2025 | 24.47 | 24.63 | 24.38 | 24.62 | 23.61 | 0.63% | 1,444 |
| Nov 20, 2025 | 24.84 | 25.01 | 24.46 | 24.46 | 23.46 | -0.98% | 4,286 |
| Nov 19, 2025 | 24.64 | 24.70 | 24.51 | 24.70 | 23.69 | -0.40% | 7,878 |
| Nov 18, 2025 | 24.69 | 24.82 | 24.67 | 24.80 | 23.78 | 0.41% | 3,327 |
| Nov 17, 2025 | 24.80 | 24.84 | 24.63 | 24.70 | 23.69 | -0.51% | 6,174 |
| Nov 14, 2025 | 24.67 | 24.84 | 24.58 | 24.83 | 23.81 | 0.63% | 4,786 |
| Nov 13, 2025 | 24.68 | 24.78 | 24.64 | 24.67 | 23.66 | 0.16% | 10,423 |
| Nov 12, 2025 | 24.73 | 24.73 | 24.63 | 24.63 | 23.62 | -0.52% | 3,817 |
| Nov 11, 2025 | 24.76 | 24.78 | 24.71 | 24.76 | 23.75 | 0.61% | 6,259 |
| Nov 10, 2025 | 24.62 | 24.62 | 24.41 | 24.61 | 23.60 | 0.61% | 3,902 |
| Nov 7, 2025 | 24.31 | 24.46 | 24.31 | 24.46 | 23.46 | 0.91% | 4,031 |
| Nov 6, 2025 | 24.32 | 24.38 | 24.24 | 24.24 | 23.25 | 0.62% | 3,101 |
| Nov 5, 2025 | 24.07 | 24.25 | 24.07 | 24.09 | 23.10 | 0.37% | 5,454 |
| Nov 4, 2025 | 24.03 | 24.03 | 23.82 | 24.00 | 23.02 | -1.52% | 10,994 |
| Nov 3, 2025 | 24.60 | 24.60 | 24.22 | 24.37 | 23.37 | -0.73% | 4,197 |
| Oct 31, 2025 | 24.49 | 24.56 | 24.47 | 24.55 | 23.17 | 0.61% | 2,723 |
| Oct 30, 2025 | 24.44 | 24.59 | 24.40 | 24.40 | 23.02 | -0.21% | 4,540 |
| Oct 29, 2025 | 24.44 | 24.53 | 24.41 | 24.45 | 23.07 | 0.33% | 6,762 |
| Oct 28, 2025 | 24.50 | 24.51 | 24.35 | 24.37 | 23.00 | -0.69% | 6,413 |
| Oct 27, 2025 | 24.43 | 24.57 | 24.43 | 24.54 | 23.16 | 0.43% | 10,141 |
| Oct 24, 2025 | 24.59 | 24.60 | 24.43 | 24.43 | 23.06 | -0.48% | 8,501 |
| Oct 23, 2025 | 24.65 | 24.65 | 24.49 | 24.55 | 23.17 | 0.83% | 9,156 |
| Oct 22, 2025 | 24.29 | 24.37 | 24.17 | 24.35 | 22.98 | 0.82% | 7,609 |
| Oct 21, 2025 | 24.39 | 24.39 | 24.11 | 24.15 | 22.79 | -0.29% | 10,361 |