Skip to main content
State Street Materials Select Sector SPDR Premium Income ETF (XLBI)
NYSEARCA: XLBI · Real-Time Price · USD
23.71
+0.08 (0.35%)
At close: Mar 9, 2026, 4:00 PM EDT
23.71
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

XLBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.3223.4523.1323.38--1.06%10,640
Mar 6, 202623.7523.7823.5023.6323.63-1.86%12,172
Mar 5, 202624.5024.5023.9224.0824.08-2.07%5,424
Mar 4, 202624.6924.7324.5224.5924.59-4,200
Mar 3, 202624.4924.5924.0324.5924.59-1.82%8,048
Mar 2, 202625.0025.0624.8025.0525.05-1.54%4,584
Feb 27, 202625.2025.4525.1725.4425.090.47%6,570
Feb 26, 202625.1825.3225.0825.3224.97-11,225
Feb 25, 202625.4425.4425.1725.3224.97-0.33%10,671
Feb 24, 202625.3925.4325.3725.4025.050.51%7,493
Feb 23, 202625.2525.2725.0925.2724.920.13%2,785
Feb 20, 202625.1425.2825.0325.2424.890.09%8,738
Feb 19, 202625.2225.2325.1525.2224.87-0.34%1,803
Feb 18, 202625.2925.3925.2925.3024.950.28%9,502
Feb 17, 202625.2825.2825.0125.2324.88-0.22%13,276
Feb 13, 202625.0525.2925.0525.2924.940.21%4,129
Feb 12, 202625.3725.3725.2325.2324.89-0.34%4,170
Feb 11, 202625.3825.3825.2825.3224.970.39%6,469
Feb 10, 202625.2625.2625.1025.2224.870.55%12,397
Feb 9, 202624.8925.1024.8925.0824.740.76%3,385
Feb 6, 202624.4924.9024.4924.9024.551.57%4,959
Feb 5, 202624.7624.7624.5124.5124.17-1.68%1,891
Feb 4, 202624.8424.9624.8424.9324.590.85%14,870
Feb 3, 202624.7624.8524.6224.7224.381.10%96,587
Feb 2, 202624.3624.4824.3024.4524.11-0.06%3,884
Jan 30, 202624.4924.5524.3924.4723.94-1.02%2,184
Jan 29, 202624.8624.8924.4624.7224.190.09%7,144
Jan 28, 202624.8624.8624.6124.7024.16-0.02%4,607
Jan 27, 202624.7224.7224.6224.7024.170.13%3,700
Jan 26, 202624.7424.8024.6724.6724.140.16%3,681
Jan 23, 202624.4924.6324.4924.6324.100.49%3,294
Jan 22, 202624.5724.6224.4524.5123.980.45%6,170
Jan 21, 202624.3524.4624.2524.4023.871.76%5,224
Jan 20, 202624.2524.4423.5223.9823.46-0.92%21,214
Jan 16, 202624.1024.7023.8724.2023.68-0.28%4,124
Jan 15, 202624.1724.3524.1724.2723.750.29%1,550
Jan 14, 202624.1924.3324.1924.2023.680.02%3,072
Jan 13, 202624.1924.1924.1924.1923.670.05%1,450
Jan 12, 202624.1624.1824.1524.1823.660.06%2,305
Jan 9, 202624.1424.2324.1424.1723.640.27%2,347
Jan 8, 202623.9524.1223.9524.1023.580.50%3,765
Jan 7, 202624.0524.0523.9623.9823.46-0.41%3,109
Jan 6, 202624.2024.2024.0624.0823.560.41%3,887
Jan 5, 202623.9224.0023.9223.9823.460.48%5,578
Jan 2, 202623.8423.9223.8423.8723.350.88%1,255
Dec 31, 202523.7023.7023.6623.6623.15-0.39%924
Dec 30, 202523.7523.7923.7523.7523.240.26%1,324
Dec 29, 202523.7423.7423.6523.6923.18-3.03%2,045
Dec 26, 202524.4024.4324.4024.4323.300.32%433
Dec 24, 202524.3124.3524.3124.3523.230.16%493
Dec 23, 202524.3424.3424.2724.3123.190.15%1,178
Dec 22, 202524.2324.2924.2324.2723.160.71%2,837
Dec 19, 202524.1324.1424.1024.1023.000.37%3,690
Dec 18, 202524.0824.0824.0224.0222.910.04%1,608
Dec 17, 202523.9924.0223.9924.0122.900.15%1,598
Dec 16, 202523.9624.0023.9623.9722.87-0.03%1,383
Dec 15, 202523.9823.9923.9623.9822.870.20%2,562
Dec 12, 202523.9223.9423.9223.9322.83-0.17%1,987
Dec 11, 202523.9123.9723.9123.9722.870.63%477
Dec 10, 202523.6523.8223.6523.8222.730.87%404
Dec 9, 202523.5323.6223.5323.6222.530.37%344
Dec 8, 202523.7123.7123.5323.5322.45-0.74%539
Dec 5, 202523.7823.7823.7123.7122.62-0.11%1,196
Dec 4, 202523.5923.7623.5923.7322.64-0.17%3,837
Dec 3, 202523.8023.8023.7723.7722.680.34%601
Dec 2, 202523.7423.7423.6823.6922.60-0.21%676
Dec 1, 202523.7523.8123.7223.7422.65-1.16%1,276
Nov 28, 202524.0024.0324.0024.0222.650.25%893
Nov 26, 202523.9023.9923.9023.9622.590.58%1,166
Nov 25, 202523.8323.8523.8123.8222.460.88%1,270
Nov 24, 202523.5523.6223.4823.6222.270.35%4,608
Nov 21, 202523.3823.5323.3823.5322.191.43%325
Nov 20, 202523.5623.5623.2023.2021.88-1.14%212
Nov 19, 202523.4323.4723.3523.4722.130.21%4,085
Nov 18, 202523.4523.4923.4223.4222.080.19%1,480
Nov 17, 202523.6423.6423.3723.3722.04-1.48%222
Nov 14, 202523.8123.8123.7223.7222.37-0.86%392
Nov 13, 202524.0524.0623.9323.9322.56-0.60%666
Nov 12, 202524.1524.1624.0724.0722.700.61%646
Nov 11, 202523.9023.9323.9023.9322.561.06%819
Nov 10, 202523.6723.6723.6723.6722.321.03%535
Nov 7, 202523.4323.4323.4323.4322.101.00%233
Nov 6, 202523.4123.4123.2023.2021.88-0.46%447
Nov 5, 202523.3323.3423.2923.3121.980.72%979
Nov 4, 202523.0323.2023.0323.1421.82-1.11%780
Nov 3, 202523.3223.4023.3223.4022.07-1.34%522
Oct 31, 202523.7423.7423.7223.7222.11-0.39%1,023
Oct 30, 202523.9523.9523.8223.8222.19-1.28%519
Oct 29, 202524.1224.1224.1224.1222.48-1.64%324
Oct 28, 202524.5124.5324.5124.5322.860.15%1,161
Oct 27, 202524.4324.4924.4324.4922.820.07%1,036
Oct 24, 202524.5524.6024.4724.4722.81-0.25%627
Oct 23, 202524.5424.5424.5424.5422.860.95%166
Oct 22, 202524.3924.3924.3124.3122.65-0.26%122
Oct 21, 202524.3724.3724.3724.3722.71-0.19%348
Oct 20, 202524.3124.4224.3124.4222.751.12%586
Oct 17, 202524.1424.1524.1124.1522.500.02%721
Oct 16, 202524.3124.3124.1224.1422.50-0.35%815
Oct 15, 202524.5524.5624.2324.2322.58-0.48%762
Oct 14, 202524.4224.4324.3424.3422.690.96%471