State Street Energy Select Sector SPDR Premium Income ETF (XLEI)
NYSEARCA: XLEI · Real-Time Price · USD
27.98
-0.04 (-0.14%)
At close: Aug 19, 2026, 4:00 PM EDT
28.00
+0.02 (0.07%)
After-hours: Aug 19, 2026, 8:00 PM EDT
XLEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 28.06 | 28.12 | 27.91 | 27.98 | 27.98 | -0.14% | 123,491 |
| Aug 18, 2026 | 27.82 | 28.16 | 27.80 | 28.02 | 28.02 | 1.12% | 84,143 |
| Aug 17, 2026 | 27.70 | 27.72 | 27.59 | 27.71 | 27.71 | 0.33% | 59,781 |
| Aug 14, 2026 | 27.55 | 27.64 | 27.50 | 27.62 | 27.62 | 0.53% | 105,465 |
| Aug 13, 2026 | 27.40 | 27.50 | 27.31 | 27.48 | 27.48 | -0.02% | 61,041 |
| Aug 12, 2026 | 27.37 | 27.50 | 27.19 | 27.48 | 27.48 | 0.22% | 66,085 |
| Aug 11, 2026 | 27.22 | 27.45 | 27.18 | 27.42 | 27.42 | 0.96% | 117,733 |
| Aug 10, 2026 | 26.50 | 27.23 | 26.47 | 27.16 | 27.16 | 3.47% | 235,963 |
| Aug 7, 2026 | 26.38 | 26.50 | 26.03 | 26.25 | 26.25 | -0.94% | 55,157 |
| Aug 6, 2026 | 26.39 | 26.56 | 26.29 | 26.50 | 26.50 | 1.38% | 45,410 |
| Aug 5, 2026 | 26.69 | 26.69 | 26.11 | 26.14 | 26.14 | -1.73% | 72,269 |
| Aug 4, 2026 | 26.45 | 26.63 | 26.11 | 26.60 | 26.60 | 0.04% | 74,587 |
| Aug 3, 2026 | 26.73 | 26.81 | 26.44 | 26.59 | 26.59 | -1.09% | 76,391 |
| Jul 31, 2026 | 27.11 | 27.31 | 26.88 | 27.27 | 26.88 | 0.78% | 80,889 |
| Jul 30, 2026 | 26.84 | 27.08 | 26.74 | 27.06 | 26.68 | 0.61% | 59,219 |
| Jul 29, 2026 | 26.80 | 27.07 | 26.80 | 26.90 | 26.51 | 1.30% | 88,229 |
| Jul 28, 2026 | 26.82 | 26.88 | 26.44 | 26.55 | 26.17 | -0.75% | 54,836 |
| Jul 27, 2026 | 26.60 | 27.01 | 26.60 | 26.75 | 26.37 | -1.26% | 47,217 |
| Jul 24, 2026 | 26.96 | 27.19 | 26.96 | 27.09 | 26.71 | - | 38,685 |
| Jul 23, 2026 | 27.25 | 27.25 | 27.00 | 27.09 | 26.71 | 0.39% | 65,428 |
| Jul 22, 2026 | 26.97 | 27.05 | 26.90 | 26.99 | 26.60 | 0.88% | 64,842 |
| Jul 21, 2026 | 26.67 | 26.75 | 26.58 | 26.75 | 26.37 | 0.75% | 47,882 |
| Jul 20, 2026 | 26.45 | 26.65 | 26.37 | 26.55 | 26.17 | 0.38% | 29,188 |
| Jul 17, 2026 | 26.50 | 26.57 | 26.31 | 26.45 | 26.07 | 0.65% | 35,586 |
| Jul 16, 2026 | 26.15 | 26.38 | 26.03 | 26.28 | 25.91 | 0.96% | 77,352 |
| Jul 15, 2026 | 26.26 | 26.26 | 25.77 | 26.03 | 25.66 | -0.53% | 36,924 |
| Jul 14, 2026 | 26.17 | 26.26 | 25.92 | 26.17 | 25.80 | 0.65% | 40,621 |
| Jul 13, 2026 | 25.85 | 26.15 | 25.80 | 26.00 | 25.63 | 1.96% | 70,822 |
| Jul 10, 2026 | 25.56 | 25.56 | 25.20 | 25.50 | 25.14 | 0.20% | 33,459 |
| Jul 9, 2026 | 25.58 | 25.64 | 25.38 | 25.45 | 25.09 | -0.82% | 29,075 |
| Jul 8, 2026 | 25.55 | 25.70 | 25.32 | 25.66 | 25.30 | 1.38% | 53,600 |
| Jul 7, 2026 | 24.85 | 25.32 | 24.84 | 25.31 | 24.95 | 2.26% | 53,690 |
| Jul 6, 2026 | 24.60 | 24.85 | 24.59 | 24.75 | 24.40 | 0.65% | 66,147 |
| Jul 2, 2026 | 24.65 | 24.79 | 24.56 | 24.59 | 24.24 | 0.61% | 38,583 |
| Jul 1, 2026 | 24.67 | 24.77 | 24.44 | 24.44 | 24.09 | -1.01% | 53,987 |
| Jun 30, 2026 | 25.37 | 25.52 | 25.17 | 25.23 | 24.34 | -0.55% | 69,623 |
| Jun 29, 2026 | 25.32 | 25.63 | 25.31 | 25.37 | 24.48 | -0.55% | 71,545 |
| Jun 26, 2026 | 25.50 | 25.60 | 25.43 | 25.51 | 24.61 | -0.04% | 39,249 |
| Jun 25, 2026 | 25.03 | 25.62 | 25.03 | 25.52 | 24.62 | 0.91% | 33,857 |
| Jun 24, 2026 | 25.28 | 25.36 | 25.10 | 25.29 | 24.40 | -1.56% | 35,771 |
| Jun 23, 2026 | 25.55 | 25.71 | 25.50 | 25.69 | 24.78 | 0.44% | 71,151 |
| Jun 22, 2026 | 25.28 | 25.60 | 25.14 | 25.58 | 24.67 | 1.50% | 64,754 |
| Jun 18, 2026 | 25.45 | 25.45 | 25.00 | 25.20 | 24.31 | -1.45% | 77,213 |
| Jun 17, 2026 | 25.68 | 25.75 | 25.54 | 25.57 | 24.67 | -0.85% | 34,064 |
| Jun 16, 2026 | 25.79 | 25.82 | 25.65 | 25.79 | 24.88 | -0.23% | 37,159 |
| Jun 15, 2026 | 25.82 | 26.12 | 25.56 | 25.85 | 24.94 | -3.26% | 47,422 |
| Jun 12, 2026 | 26.51 | 26.91 | 26.34 | 26.72 | 25.78 | 0.75% | 36,146 |
| Jun 11, 2026 | 27.00 | 27.11 | 26.51 | 26.52 | 25.58 | -1.63% | 259,927 |
| Jun 10, 2026 | 26.87 | 27.18 | 26.77 | 26.96 | 26.01 | 1.48% | 39,075 |
| Jun 9, 2026 | 26.80 | 26.80 | 26.41 | 26.57 | 25.63 | -1.35% | 74,624 |