Skip to main content
State Street Energy Select Sector SPDR Premium Income ETF (XLEI)
NYSEARCA: XLEI · Real-Time Price · USD
26.62
+0.08 (0.29%)
Mar 9, 2026, 4:00 PM EDT - Market closed

XLEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.7426.7426.4826.63-0.31%77,222
Mar 6, 202626.8026.8026.4326.5426.540.05%34,191
Mar 5, 202626.6126.6126.4226.5326.530.26%30,068
Mar 4, 202626.3926.4626.1626.4626.46-0.11%79,389
Mar 3, 202626.6826.6826.3026.4926.49-0.32%24,433
Mar 2, 202626.8127.0026.3726.5826.57-0.62%56,108
Feb 27, 202626.6626.7726.4226.7426.280.97%20,485
Feb 26, 202626.3126.6526.1726.4826.030.26%27,058
Feb 25, 202626.4826.4826.2226.4225.97-0.25%24,350
Feb 24, 202626.6126.6126.2726.4826.030.08%13,534
Feb 23, 202626.3926.6426.3826.4626.010.30%21,241
Feb 20, 202626.4726.4726.2626.3825.93-0.26%13,318
Feb 19, 202626.5026.6526.4026.4526.000.42%28,067
Feb 18, 202626.4226.4226.1926.3425.891.19%23,578
Feb 17, 202626.1526.3125.8126.0325.59-0.48%33,178
Feb 13, 202626.0526.2626.0526.1625.710.40%13,464
Feb 12, 202626.2926.3925.9926.0525.61-1.14%22,751
Feb 11, 202626.4526.4526.2926.3525.900.46%19,919
Feb 10, 202626.3726.3726.1626.2325.780.04%21,177
Feb 9, 202626.1426.2326.1026.2225.770.46%32,562
Feb 6, 202625.9126.1225.9126.1025.660.73%30,512
Feb 5, 202625.6625.9325.6625.9125.47-0.23%19,854
Feb 4, 202625.9926.1025.8825.9725.530.58%45,095
Feb 3, 202625.5425.8225.5425.8225.381.13%93,912
Feb 2, 202625.5525.5825.3925.5325.09-1.50%26,918
Jan 30, 202625.8525.9225.6625.9225.230.54%24,944
Jan 29, 202625.9226.0325.7425.7825.100.43%17,222
Jan 28, 202625.7525.7525.5725.6724.990.47%23,760
Jan 27, 202625.6325.6325.3925.5524.870.59%22,331
Jan 26, 202625.7225.7225.3125.4024.730.20%24,184
Jan 23, 202625.4225.5325.3525.3524.680.36%23,116
Jan 22, 202625.1925.2825.0525.2624.590.36%15,643
Jan 21, 202625.0025.1725.0025.1724.501.82%9,855
Jan 20, 202624.7924.8724.6624.7224.06-0.10%28,755
Jan 16, 202624.6924.7524.6424.7524.090.18%14,167
Jan 15, 202624.7824.8824.5224.7024.04-0.52%20,665
Jan 14, 202624.9224.9224.7924.8324.170.30%14,106
Jan 13, 202624.7324.7824.7124.7624.100.35%14,634
Jan 12, 202624.7024.7024.5924.6724.02-0.04%13,929
Jan 9, 202624.6724.7824.6224.6824.030.36%10,499
Jan 8, 202624.4424.6624.4224.5923.941.20%8,143
Jan 7, 202624.4524.4524.2524.3023.66-0.49%15,841
Jan 6, 202624.7024.7624.4024.4223.77-1.13%25,086
Jan 5, 202624.8224.8224.4624.7024.041.15%29,348
Jan 2, 202624.1224.4524.0224.4223.771.26%14,214
Dec 31, 202524.1824.1824.0524.1223.47-0.35%7,433
Dec 30, 202524.1024.2224.1024.2023.560.31%10,567
Dec 29, 202524.0324.1923.9724.1323.48-2.15%15,509
Dec 26, 202524.6824.7324.5724.6623.29-0.02%3,388
Dec 24, 202524.7024.7224.6624.6623.29-0.06%3,288
Dec 23, 202524.6424.7024.5824.6823.310.47%3,170
Dec 22, 202524.6224.6224.5324.5623.200.93%5,577
Dec 19, 202524.4324.4424.3324.3322.980.06%12,306
Dec 18, 202524.4924.5124.2824.3222.97-0.97%10,052
Dec 17, 202524.2424.6324.2424.5623.191.96%6,254
Dec 16, 202524.5524.5524.0424.0922.75-2.73%13,334
Dec 15, 202524.9524.9524.6324.7623.39-0.64%10,546
Dec 12, 202525.0025.1324.8424.9223.54-0.71%15,677
Dec 11, 202525.0525.1825.0525.1023.71-0.18%7,261
Dec 10, 202524.9925.1624.9925.1523.750.85%8,164
Dec 9, 202524.9625.0724.9224.9423.550.57%6,171
Dec 8, 202524.9024.9524.7624.7923.42-0.77%3,408
Dec 5, 202525.1825.1824.9924.9923.60-0.22%4,399
Dec 4, 202524.9025.0424.8925.0423.650.44%5,241
Dec 3, 202524.7624.9624.7624.9323.551.27%6,150
Dec 2, 202524.6924.6924.5224.6223.25-0.86%4,399
Dec 1, 202524.8624.9124.7524.8323.45-0.48%20,185
Nov 28, 202524.7225.0124.7224.9523.291.02%4,280
Nov 26, 202524.3424.8024.3424.7023.060.69%5,582
Nov 25, 202524.5124.5424.4024.5322.90-0.46%3,338
Nov 24, 202524.7824.7824.3224.6423.010.11%5,795
Nov 21, 202524.4724.6324.3824.6222.980.63%1,444
Nov 20, 202524.8425.0124.4624.4622.84-0.98%4,286
Nov 19, 202524.6424.7024.5124.7023.06-0.40%7,878
Nov 18, 202524.6924.8224.6724.8023.150.41%3,327
Nov 17, 202524.8024.8424.6324.7023.06-0.51%6,174
Nov 14, 202524.6724.8424.5824.8323.180.63%4,786
Nov 13, 202524.6824.7824.6424.6723.030.16%10,423
Nov 12, 202524.7324.7324.6324.6323.00-0.52%3,817
Nov 11, 202524.7624.7824.7124.7623.120.61%6,259
Nov 10, 202524.6224.6224.4124.6122.980.61%3,902
Nov 7, 202524.3124.4624.3124.4622.840.91%4,031
Nov 6, 202524.3224.3824.2424.2422.630.62%3,101
Nov 5, 202524.0724.2524.0724.0922.490.37%5,454
Nov 4, 202524.0324.0323.8224.0022.41-1.52%10,994
Nov 3, 202524.6024.6024.2224.3722.75-0.73%4,197
Oct 31, 202524.4924.5624.4724.5522.550.61%2,723
Oct 30, 202524.4424.5924.4024.4022.41-0.21%4,540
Oct 29, 202524.4424.5324.4124.4522.460.33%6,762
Oct 28, 202524.5024.5124.3524.3722.39-0.69%6,413
Oct 27, 202524.4324.5724.4324.5422.540.43%10,141
Oct 24, 202524.5924.6024.4324.4322.44-0.48%8,501
Oct 23, 202524.6524.6524.4924.5522.550.83%9,156
Oct 22, 202524.2924.3724.1724.3522.370.82%7,609
Oct 21, 202524.3924.3924.1124.1522.18-0.29%10,361
Oct 20, 202524.1424.2224.0924.2222.251.17%7,606
Oct 17, 202523.8523.9623.8323.9421.990.75%2,175
Oct 16, 202523.9923.9923.6623.7621.83-0.86%4,662
Oct 15, 202524.1824.1823.9523.9722.02-0.11%2,897
Oct 14, 202523.7124.1123.7124.0022.04-1,178