Skip to main content
State Street Materials Select Sector SPDR Premium Income ETF (XLBI)
NYSEARCA: XLBI · Real-Time Price · USD
24.22
-0.10 (-0.43%)
At close: Apr 28, 2026, 4:00 PM EDT
24.19
-0.03 (-0.11%)
After-hours: Apr 28, 2026, 8:00 PM EDT

XLBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.4624.4624.0724.2224.22-0.43%10,425
Apr 27, 202624.3624.4024.2524.3224.32-0.07%8,538
Apr 24, 202624.3924.3924.1524.3424.340.66%9,715
Apr 23, 202624.0524.3124.0524.1824.18-0.24%4,008
Apr 22, 202624.2524.3924.2424.2424.240.13%3,238
Apr 21, 202624.4424.4524.2124.2124.21-0.80%3,135
Apr 20, 202624.3124.4124.3024.4024.400.41%6,653
Apr 17, 202624.2124.4224.0924.3024.300.45%6,532
Apr 16, 202624.0524.2024.0524.1924.190.54%3,564
Apr 15, 202624.0224.0823.9924.0624.06-0.27%2,317
Apr 14, 202624.1524.1924.0524.1324.130.20%5,958
Apr 13, 202624.0224.1223.9424.0824.08-0.05%3,507
Apr 10, 202624.0424.1023.9724.0924.090.48%2,303
Apr 9, 202623.9724.0523.9023.9823.980.28%1,732
Apr 8, 202623.7023.9523.7023.9123.911.92%3,848
Apr 7, 202623.5023.5523.3523.4623.46-0.23%2,511
Apr 6, 202623.6323.6323.4623.5123.51-0.08%2,282
Apr 2, 202623.4923.5923.4723.5323.530.02%2,401
Apr 1, 202623.4023.5823.3223.5323.53-0.46%7,709
Mar 31, 202623.5623.6423.4723.6423.321.49%10,139
Mar 30, 202623.4723.5623.2823.2922.980.26%4,489
Mar 27, 202623.4823.4823.2323.2322.92-0.34%8,479
Mar 26, 202623.2123.5023.2123.3122.99-0.26%8,577
Mar 25, 202623.2023.4023.1723.3723.051.18%1,390
Mar 24, 202622.9723.2122.9723.1022.791.75%5,030
Mar 23, 202622.4722.9822.4722.7022.391.24%12,275
Mar 20, 202622.6722.6722.3522.4222.12-1.40%6,514
Mar 19, 202622.9022.9022.5522.7422.43-1.29%8,624
Mar 18, 202623.3023.3023.0123.0422.72-2.02%5,098
Mar 17, 202623.6823.6823.5123.5123.190.17%1,400
Mar 16, 202623.5823.5823.3423.4723.150.54%3,189
Mar 13, 202623.7623.7623.2923.3423.03-0.98%3,006
Mar 12, 202623.6023.8023.5723.5723.25-0.34%5,341
Mar 11, 202623.4823.6523.4823.6523.33-0.10%1,218
Mar 10, 202623.6523.8823.6523.6823.36-0.16%2,982
Mar 9, 202623.3223.7123.1323.7123.390.35%11,897
Mar 6, 202623.7523.7823.5023.6323.31-1.86%12,202
Mar 5, 202624.5024.5023.9224.0823.75-2.07%5,424
Mar 4, 202624.6924.7324.5224.5924.26-4,200
Mar 3, 202624.4924.5924.0324.5924.26-1.82%8,048
Mar 2, 202625.0025.0624.8025.0524.71-1.54%4,584
Feb 27, 202625.2025.4525.1725.4424.750.47%6,570
Feb 26, 202625.1825.3225.0825.3224.63-11,225
Feb 25, 202625.4425.4425.1725.3224.63-0.33%10,671
Feb 24, 202625.3925.4325.3725.4024.710.51%7,493
Feb 23, 202625.2525.2725.0925.2724.590.13%2,785
Feb 20, 202625.1425.2825.0325.2424.550.09%8,738
Feb 19, 202625.2225.2325.1525.2224.53-0.34%1,803
Feb 18, 202625.2925.3925.2925.3024.620.28%9,502
Feb 17, 202625.2825.2825.0125.2324.55-0.22%13,276
Feb 13, 202625.0525.2925.0525.2924.600.21%4,129
Feb 12, 202625.3725.3725.2325.2324.55-0.34%4,170
Feb 11, 202625.3825.3825.2825.3224.630.39%6,469
Feb 10, 202625.2625.2625.1025.2224.540.55%12,397
Feb 9, 202624.8925.1024.8925.0824.400.76%3,385
Feb 6, 202624.4924.9024.4924.9024.221.57%4,959
Feb 5, 202624.7624.7624.5124.5123.85-1.68%1,891
Feb 4, 202624.8424.9624.8424.9324.250.85%14,870
Feb 3, 202624.7624.8524.6224.7224.051.10%96,587
Feb 2, 202624.3624.4824.3024.4523.79-0.06%3,884
Jan 30, 202624.4924.5524.3924.4723.61-1.02%2,184
Jan 29, 202624.8624.8924.4624.7223.860.09%7,144
Jan 28, 202624.8624.8624.6124.7023.84-0.02%4,607
Jan 27, 202624.7224.7224.6224.7023.840.13%3,700
Jan 26, 202624.7424.8024.6724.6723.810.16%3,681
Jan 23, 202624.4924.6324.4924.6323.770.49%3,294
Jan 22, 202624.5724.6224.4524.5123.660.45%6,170
Jan 21, 202624.3524.4624.2524.4023.551.76%5,224
Jan 20, 202624.2524.4423.5223.9823.15-0.92%21,214
Jan 16, 202624.1024.7023.8724.2023.36-0.28%4,124
Jan 15, 202624.1724.3524.1724.2723.420.29%1,550
Jan 14, 202624.1924.3324.1924.2023.360.02%3,072
Jan 13, 202624.1924.1924.1924.1923.350.05%1,450
Jan 12, 202624.1624.1824.1524.1823.340.06%2,305
Jan 9, 202624.1424.2324.1424.1723.320.27%2,347
Jan 8, 202623.9524.1223.9524.1023.260.50%3,765
Jan 7, 202624.0524.0523.9623.9823.15-0.41%3,109
Jan 6, 202624.2024.2024.0624.0823.240.41%3,887
Jan 5, 202623.9224.0023.9223.9823.150.48%5,578
Jan 2, 202623.8423.9223.8423.8723.040.88%1,255
Dec 31, 202523.7023.7023.6623.6622.83-0.39%924
Dec 30, 202523.7523.7923.7523.7522.920.26%1,324
Dec 29, 202523.7423.7423.6523.6922.86-3.03%2,045
Dec 26, 202524.4024.4324.4024.4322.990.32%433
Dec 24, 202524.3124.3524.3124.3522.920.16%493
Dec 23, 202524.3424.3424.2724.3122.880.15%1,178
Dec 22, 202524.2324.2924.2324.2722.840.71%2,837
Dec 19, 202524.1324.1424.1024.1022.680.37%3,690
Dec 18, 202524.0824.0824.0224.0222.600.04%1,608
Dec 17, 202523.9924.0223.9924.0122.590.15%1,598
Dec 16, 202523.9624.0023.9623.9722.56-0.03%1,383
Dec 15, 202523.9823.9923.9623.9822.560.20%2,562
Dec 12, 202523.9223.9423.9223.9322.52-0.17%1,987
Dec 11, 202523.9123.9723.9123.9722.560.63%477
Dec 10, 202523.6523.8223.6523.8222.420.87%404
Dec 9, 202523.5323.6223.5323.6222.220.37%344
Dec 8, 202523.7123.7123.5323.5322.14-0.74%539
Dec 5, 202523.7823.7823.7123.7122.31-0.11%1,196
Dec 4, 202523.5923.7623.5923.7322.33-0.17%3,837
Dec 3, 202523.8023.8023.7723.7722.370.34%601