State Street Energy Select Sector SPDR Premium Income ETF (XLEI)
NYSEARCA: XLEI · Real-Time Price · USD
28.16
+0.26 (0.93%)
At close: Sep 8, 2026, 4:00 PM EDT
28.18
+0.02 (0.07%)
After-hours: Sep 8, 2026, 8:00 PM EDT
XLEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 28.08 | 28.26 | 28.03 | 28.16 | 28.16 | 0.93% | 207,880 |
| Sep 4, 2026 | 28.01 | 28.01 | 27.74 | 27.90 | 27.90 | -0.39% | 89,913 |
| Sep 3, 2026 | 28.27 | 28.27 | 28.01 | 28.01 | 28.01 | -0.53% | 644,109 |
| Sep 2, 2026 | 28.03 | 28.20 | 27.89 | 28.16 | 28.16 | 0.28% | 197,005 |
| Sep 1, 2026 | 28.09 | 28.20 | 27.88 | 28.08 | 28.08 | 0.79% | 185,315 |
| Aug 31, 2026 | 28.20 | 28.31 | 27.98 | 28.23 | 27.86 | 1.33% | 240,224 |
| Aug 28, 2026 | 27.80 | 27.89 | 27.58 | 27.86 | 27.49 | 0.72% | 153,139 |
| Aug 27, 2026 | 27.68 | 27.79 | 27.32 | 27.66 | 27.30 | -0.14% | 137,552 |
| Aug 26, 2026 | 27.41 | 27.88 | 27.37 | 27.70 | 27.34 | 0.73% | 121,716 |
| Aug 25, 2026 | 27.70 | 27.83 | 27.50 | 27.50 | 27.14 | -1.43% | 101,744 |
| Aug 24, 2026 | 27.90 | 27.95 | 27.64 | 27.90 | 27.53 | -0.18% | 104,134 |
| Aug 21, 2026 | 28.10 | 28.15 | 27.87 | 27.95 | 27.58 | -0.25% | 105,145 |
| Aug 20, 2026 | 28.24 | 28.24 | 27.97 | 28.02 | 27.65 | 0.14% | 108,325 |
| Aug 19, 2026 | 28.06 | 28.12 | 27.91 | 27.98 | 27.61 | -0.14% | 131,544 |
| Aug 18, 2026 | 27.82 | 28.16 | 27.80 | 28.02 | 27.65 | 1.12% | 84,902 |
| Aug 17, 2026 | 27.70 | 27.72 | 27.59 | 27.71 | 27.35 | 0.33% | 62,039 |
| Aug 14, 2026 | 27.55 | 27.64 | 27.50 | 27.62 | 27.26 | 0.53% | 105,776 |
| Aug 13, 2026 | 27.40 | 27.50 | 27.31 | 27.48 | 27.11 | -0.02% | 61,691 |
| Aug 12, 2026 | 27.37 | 27.50 | 27.19 | 27.48 | 27.12 | 0.22% | 66,159 |
| Aug 11, 2026 | 27.22 | 27.45 | 27.18 | 27.42 | 27.06 | 0.96% | 117,820 |
| Aug 10, 2026 | 26.50 | 27.23 | 26.47 | 27.16 | 26.80 | 3.47% | 236,938 |
| Aug 7, 2026 | 26.38 | 26.50 | 26.03 | 26.25 | 25.90 | -0.94% | 55,238 |
| Aug 6, 2026 | 26.39 | 26.56 | 26.29 | 26.50 | 26.15 | 1.38% | 46,143 |
| Aug 5, 2026 | 26.69 | 26.69 | 26.11 | 26.14 | 25.80 | -1.73% | 72,381 |
| Aug 4, 2026 | 26.45 | 26.63 | 26.11 | 26.60 | 26.25 | 0.04% | 74,613 |
| Aug 3, 2026 | 26.73 | 26.81 | 26.44 | 26.59 | 26.24 | -1.09% | 76,391 |
| Jul 31, 2026 | 27.11 | 27.31 | 26.88 | 27.27 | 26.53 | 0.78% | 80,889 |
| Jul 30, 2026 | 26.84 | 27.08 | 26.74 | 27.06 | 26.33 | 0.61% | 59,219 |
| Jul 29, 2026 | 26.80 | 27.07 | 26.80 | 26.90 | 26.16 | 1.30% | 88,229 |
| Jul 28, 2026 | 26.82 | 26.88 | 26.44 | 26.55 | 25.83 | -0.75% | 54,836 |
| Jul 27, 2026 | 26.60 | 27.01 | 26.60 | 26.75 | 26.02 | -1.26% | 47,217 |
| Jul 24, 2026 | 26.96 | 27.19 | 26.96 | 27.09 | 26.35 | - | 38,685 |
| Jul 23, 2026 | 27.25 | 27.25 | 27.00 | 27.09 | 26.35 | 0.39% | 65,428 |
| Jul 22, 2026 | 26.97 | 27.05 | 26.90 | 26.99 | 26.25 | 0.88% | 64,842 |
| Jul 21, 2026 | 26.67 | 26.75 | 26.58 | 26.75 | 26.02 | 0.75% | 47,882 |
| Jul 20, 2026 | 26.45 | 26.65 | 26.37 | 26.55 | 25.83 | 0.38% | 29,188 |
| Jul 17, 2026 | 26.50 | 26.57 | 26.31 | 26.45 | 25.73 | 0.65% | 35,586 |
| Jul 16, 2026 | 26.15 | 26.38 | 26.03 | 26.28 | 25.57 | 0.96% | 77,352 |
| Jul 15, 2026 | 26.26 | 26.26 | 25.77 | 26.03 | 25.32 | -0.53% | 36,924 |
| Jul 14, 2026 | 26.17 | 26.26 | 25.92 | 26.17 | 25.46 | 0.65% | 40,621 |
| Jul 13, 2026 | 25.85 | 26.15 | 25.80 | 26.00 | 25.29 | 1.96% | 70,822 |
| Jul 10, 2026 | 25.56 | 25.56 | 25.20 | 25.50 | 24.81 | 0.20% | 33,459 |
| Jul 9, 2026 | 25.58 | 25.64 | 25.38 | 25.45 | 24.76 | -0.82% | 29,075 |
| Jul 8, 2026 | 25.55 | 25.70 | 25.32 | 25.66 | 24.96 | 1.38% | 53,600 |
| Jul 7, 2026 | 24.85 | 25.32 | 24.84 | 25.31 | 24.62 | 2.26% | 53,690 |
| Jul 6, 2026 | 24.60 | 24.85 | 24.59 | 24.75 | 24.08 | 0.65% | 66,147 |
| Jul 2, 2026 | 24.65 | 24.79 | 24.56 | 24.59 | 23.92 | 0.61% | 38,583 |
| Jul 1, 2026 | 24.67 | 24.77 | 24.44 | 24.44 | 23.78 | -1.01% | 53,987 |
| Jun 30, 2026 | 25.37 | 25.52 | 25.17 | 25.23 | 24.02 | -0.55% | 69,623 |
| Jun 29, 2026 | 25.32 | 25.63 | 25.31 | 25.37 | 24.15 | -0.55% | 71,545 |