MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XLBI — State Street Materials Select Sector SPDR Premium Income ETF
NYSE ArcaState Street Materials Select Sector SPDR Premium Income ETF
$22.81
+0.16(+0.71%)
- O
- 22.66
- H
- 22.86
- L
- 22.66
- V
- 2.68K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$22.81
Period Return-6.84%
Period High$25.45
Period Low$22.15
Avg Daily Volume4.6K
Total Trading Days301
XLBI — Historical OHLCV Price & Volume Table
Jul 30, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $22.66 | $22.86 | $22.66 | $22.81 | +$0.16 | +0.71% | 2,681 | $22.75 | $22.66 $22.86 |
| Oct 7, 2026 | $22.90 | $22.90 | $22.65 | $22.65 | $-0.33 | -1.44% | 7,993 | $22.76 | $22.65 $22.90 |
| Oct 6, 2026 | $23.05 | $23.09 | $22.96 | $22.98 | +$0.12 | +0.52% | 1,669 | $23.02 | $22.96 $23.09 |
| Oct 5, 2026 | $22.57 | $23.03 | $22.44 | $22.86 | +$0.28 | +1.24% | 24,186 | $22.74 | $22.44 $23.03 |
| Oct 2, 2026 | $22.74 | $22.83 | $22.58 | $22.58 | +$0.15 | +0.67% | 3,789 | $22.73 | $22.58 $22.83 |
| Oct 1, 2026 | $22.33 | $22.49 | $22.15 | $22.43 | $-0.47 | -2.05% | 17,186 | $22.38 | $22.15 $22.49 |
| Sep 30, 2026 | $23.09 | $23.10 | $22.90 | $22.90 | $-0.17 | -0.73% | 2,116 | $23.04 | $22.90 $23.10 |
| Sep 29, 2026 | $23.08 | $23.08 | $22.99 | $23.07 | $-0.12 | -0.51% | 6,291 | $23.05 | $22.99 $23.08 |
| Sep 28, 2026 | $23.11 | $23.30 | $23.10 | $23.19 | $-0.13 | -0.55% | 4,773 | $23.20 | $23.10 $23.30 |
| Sep 25, 2026 | $23.35 | $23.35 | $23.21 | $23.31 | +$0.04 | +0.19% | 5,043 | $23.24 | $23.21 $23.35 |
| Sep 24, 2026 | $23.42 | $23.45 | $23.23 | $23.27 | $-0.21 | -0.92% | 5,767 | $23.31 | $23.23 $23.45 |
| Sep 23, 2026 | $23.45 | $23.57 | $23.44 | $23.48 | $-0.17 | -0.71% | 4,559 | $23.53 | $23.44 $23.57 |
| Sep 22, 2026 | $23.35 | $23.66 | $23.35 | $23.65 | +$0.37 | +1.59% | 19,156 | $23.58 | $23.35 $23.66 |
| Sep 21, 2026 | $23.31 | $23.38 | $23.27 | $23.28 | $-0.01 | -0.02% | 4,669 | $23.32 | $23.27 $23.38 |
| Sep 18, 2026 | $23.23 | $23.29 | $23.20 | $23.29 | $-0.25 | -1.06% | 3,292 | $23.24 | $23.20 $23.29 |
| Sep 17, 2026 | $23.66 | $23.66 | $23.47 | $23.54 | +$0.14 | +0.59% | 3,790 | $23.52 | $23.47 $23.66 |
| Sep 16, 2026 | $23.66 | $23.79 | $23.40 | $23.40 | $-0.14 | -0.58% | 1,855 | $23.52 | $23.40 $23.79 |
| Sep 15, 2026 | $23.41 | $23.54 | $23.33 | $23.54 | +$0.09 | +0.38% | 8,014 | $23.45 | $23.33 $23.54 |
| Sep 14, 2026 | $23.55 | $23.55 | $23.40 | $23.45 | $-0.25 | -1.05% | 7,846 | $23.48 | $23.40 $23.55 |
| Sep 11, 2026 | $23.69 | $23.81 | $23.64 | $23.69 | +$0.13 | +0.55% | 4,797 | $23.70 | $23.64 $23.81 |
| Sep 10, 2026 | $23.71 | $23.71 | $23.46 | $23.56 | $-0.30 | -1.24% | 6,071 | $23.55 | $23.46 $23.71 |
| Sep 9, 2026 | $24.06 | $24.06 | $23.86 | $23.86 | $-0.26 | -1.07% | 10,225 | $23.98 | $23.86 $24.06 |
| Sep 8, 2026 | $24.20 | $24.27 | $24.12 | $24.12 | $-0.18 | -0.74% | 4,633 | $24.20 | $24.12 $24.27 |
| Sep 4, 2026 | $24.08 | $24.38 | $24.02 | $24.30 | $-0.09 | -0.38% | 6,447 | $24.24 | $24.02 $24.38 |
| Sep 3, 2026 | $24.38 | $24.45 | $24.26 | $24.39 | +$0.02 | +0.08% | 9,724 | $24.31 | $24.26 $24.45 |
| Sep 2, 2026 | $24.49 | $24.50 | $24.37 | $24.37 | +$0.33 | +1.37% | 3,984 | $24.47 | $24.37 $24.50 |
| Sep 1, 2026 | $24.06 | $24.27 | $24.04 | $24.04 | $-0.58 | -2.36% | 7,589 | $24.18 | $24.04 $24.27 |
| Aug 31, 2026 | $24.69 | $24.73 | $24.50 | $24.62 | $-0.06 | -0.26% | 11,740 | $24.71 | $24.50 $24.73 |
| Aug 28, 2026 | $24.74 | $24.77 | $24.64 | $24.68 | $-0.05 | -0.21% | 11,400 | $24.70 | $24.64 $24.77 |
| Aug 27, 2026 | $24.53 | $24.77 | $24.53 | $24.74 | $-0.03 | -0.11% | 6,804 | $24.71 | $24.53 $24.77 |