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