Skip to main content
Materials Select Sector SPDR Premium Income Fund (XLBI)
NYSEARCA: XLBI · Real-Time Price · USD
23.71
-0.03 (-0.11%)
At close: Dec 5, 2025, 4:00 PM EST
23.71
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

XLBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.7823.7823.7123.7123.71-0.11%1,196
Dec 4, 202523.5923.7623.5923.7323.73-0.17%3,837
Dec 3, 202523.8023.8023.7723.7723.770.34%601
Dec 2, 202523.7423.7423.6823.6923.69-0.21%676
Dec 1, 202523.7523.8123.7223.7423.74-1.16%1,276
Nov 28, 202524.0024.0324.0024.0223.740.25%893
Nov 26, 202523.9023.9923.9023.9623.680.58%1,166
Nov 25, 202523.8323.8523.8123.8223.550.88%1,270
Nov 24, 202523.5523.6223.4823.6223.340.35%4,608
Nov 21, 202523.3823.5323.3823.5323.261.43%325
Nov 20, 202523.5623.5623.2023.2022.93-1.14%212
Nov 19, 202523.4323.4723.3523.4723.200.21%4,085
Nov 18, 202523.4523.4923.4223.4223.150.19%1,480
Nov 17, 202523.6423.6423.3723.3723.10-1.48%222
Nov 14, 202523.8123.8123.7223.7223.45-0.86%392
Nov 13, 202524.0524.0623.9323.9323.65-0.60%666
Nov 12, 202524.1524.1624.0724.0723.790.61%646
Nov 11, 202523.9023.9323.9023.9323.651.06%819
Nov 10, 202523.6723.6723.6723.6723.401.03%535
Nov 7, 202523.4323.4323.4323.4323.161.00%233
Nov 6, 202523.4123.4123.2023.2022.93-0.46%447
Nov 5, 202523.3323.3423.2923.3123.040.72%979
Nov 4, 202523.0323.2023.0323.1422.87-1.11%780
Nov 3, 202523.3223.4023.3223.4023.13-1.34%522
Oct 31, 202523.7423.7423.7223.7223.17-0.39%1,023
Oct 30, 202523.9523.9523.8223.8223.26-1.28%519
Oct 29, 202524.1224.1224.1224.1223.56-1.64%324
Oct 28, 202524.5124.5324.5124.5323.960.15%1,161
Oct 27, 202524.4324.4924.4324.4923.920.07%1,036
Oct 24, 202524.5524.6024.4724.4723.91-0.25%627
Oct 23, 202524.5424.5424.5424.5423.970.95%166
Oct 22, 202524.3924.3924.3124.3123.74-0.26%122
Oct 21, 202524.3724.3724.3724.3723.80-0.19%348
Oct 20, 202524.3124.4224.3124.4223.851.12%586
Oct 17, 202524.1424.1524.1124.1523.580.02%721
Oct 16, 202524.3124.3124.1224.1423.58-0.35%815
Oct 15, 202524.5524.5624.2324.2323.66-0.48%762
Oct 14, 202524.4224.4324.3424.3423.780.96%471
Oct 13, 202524.2624.2624.1124.1123.551.54%528
Oct 10, 202524.2724.2723.7523.7523.20-1.92%670
Oct 9, 202524.2824.2924.2124.2123.65-1.41%745
Oct 8, 202524.5624.5624.5624.5623.990.62%268
Oct 7, 202524.5724.5724.3524.4123.84-0.45%576
Oct 6, 202524.5224.5624.4924.5223.95-0.01%1,438
Oct 3, 202524.5024.5224.5024.5223.950.25%1,331
Oct 2, 202524.4824.4824.4624.4623.890.97%559
Oct 1, 202524.2824.2824.2024.2323.66-2.03%485
Sep 30, 202524.7324.7324.7324.7323.880.52%195
Sep 29, 202524.5724.6024.5724.6023.750.38%696
Sep 26, 202524.1724.5124.1724.5123.660.98%1,406
Sep 25, 202524.4124.4124.2724.2723.43-1.15%246
Sep 24, 202524.5524.5524.5524.5523.71-1.07%146
Sep 23, 202524.9524.9724.8224.8223.96-0.31%969
Sep 22, 202524.7125.0524.6924.8924.040.03%8,812
Sep 19, 202524.8224.8924.8224.8924.030.10%238
Sep 18, 202524.8624.9124.8324.8624.00-0.10%1,788
Sep 17, 202524.9225.0024.8424.8924.030.25%1,261
Sep 16, 202524.8424.8524.7524.8223.97-0.20%1,244
Sep 15, 202524.9724.9824.8524.8724.02-0.51%1,572
Sep 12, 202525.1025.1024.9725.0024.14-0.49%7,476
Sep 11, 202524.9625.1224.9625.1224.261.33%4,388
Sep 10, 202524.8324.8324.7224.7923.940.17%1,857
Sep 9, 202524.7824.7824.7124.7523.90-0.99%1,694
Sep 8, 202524.9125.0024.8925.0024.140.09%887
Sep 5, 202525.0325.0324.8524.9824.120.62%624
Sep 4, 202524.8224.8224.8124.8223.970.22%1,080
Sep 3, 202524.8224.8224.7124.7723.92-0.51%1,304
Sep 2, 202524.8924.8924.8924.8924.04-1.89%284
Aug 29, 202525.3725.3725.3725.3724.140.16%2
Aug 28, 202525.2825.3325.2825.3324.10-0.03%802
Aug 27, 202525.3425.3425.3425.3424.110.31%53
Aug 26, 202525.2625.2625.2625.2624.030.11%13
Aug 25, 202525.2725.2725.2325.2324.01-0.23%145
Aug 22, 202525.2925.2925.2925.2924.061.50%82
Aug 21, 202524.9424.9424.9124.9223.710.18%1,447
Aug 20, 202524.8724.8724.8724.8723.660.15%141
Aug 19, 202524.8424.8424.8424.8423.630.39%111
Aug 18, 202524.7924.7924.7424.7423.54-0.43%975
Aug 15, 202524.8224.8424.8224.8423.64-0.05%331
Aug 14, 202524.8624.8624.8624.8623.65-0.68%4
Aug 13, 202524.6025.0324.6025.0323.811.54%629
Aug 12, 202524.6124.6524.6124.6523.451.26%151
Aug 11, 202524.4024.4024.3424.3423.16-0.20%191
Aug 8, 202524.4424.4424.3924.3923.200.52%115
Aug 7, 202524.2624.2624.2624.2623.080.29%8
Aug 6, 202524.1924.1924.1924.1923.02-0.88%75
Aug 5, 202524.4124.5224.4124.4123.220.75%428
Aug 4, 202524.2124.2324.1624.2323.051.11%1,343
Aug 1, 202523.9623.9623.9623.9622.80-1.00%14
Jul 31, 202524.3424.3424.2024.2023.03-1.16%420