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%
XLEI — State Street Energy Select Sector SPDR Premium Income ETF
NYSE ArcaState Street Energy Select Sector SPDR Premium Income ETF
$28.34
+0.61(+2.20%)
- O
- 28.12
- H
- 28.42
- L
- 28.00
- V
- 185.21K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$28.34
Period Return+13.6%
Period High$29.50
Period Low$23.66
Avg Daily Volume55.0K
Total Trading Days301
XLEI — Historical OHLCV Price & Volume Table
Jul 30, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $28.12 | $28.42 | $28.00 | $28.34 | +$0.61 | +2.20% | 185,210 | $28.27 | $28.00 $28.42 |
| Oct 7, 2026 | $28.00 | $28.00 | $27.56 | $27.73 | $-0.06 | -0.22% | 113,479 | $27.69 | $27.56 $28.00 |
| Oct 6, 2026 | $27.55 | $27.91 | $27.51 | $27.79 | +$0.17 | +0.62% | 208,372 | $27.75 | $27.51 $27.91 |
| Oct 5, 2026 | $27.26 | $27.76 | $27.13 | $27.62 | +$0.23 | +0.84% | 268,936 | $27.61 | $27.13 $27.76 |
| Oct 2, 2026 | $27.01 | $27.48 | $27.01 | $27.39 | $-0.01 | -0.04% | 312,420 | $27.33 | $27.01 $27.48 |
| Oct 1, 2026 | $27.01 | $27.40 | $26.78 | $27.40 | $-0.04 | -0.15% | 250,725 | $27.11 | $26.78 $27.40 |
| Sep 30, 2026 | $27.65 | $27.66 | $27.40 | $27.44 | +$0.02 | +0.07% | 267,864 | $27.56 | $27.40 $27.66 |
| Sep 29, 2026 | $27.38 | $27.52 | $27.16 | $27.42 | $-0.23 | -0.83% | 723,356 | $27.43 | $27.16 $27.52 |
| Sep 28, 2026 | $27.96 | $27.99 | $27.55 | $27.65 | +$0.02 | +0.07% | 307,667 | $27.72 | $27.55 $27.99 |
| Sep 25, 2026 | $27.63 | $27.71 | $27.47 | $27.63 | $-0.20 | -0.72% | 243,137 | $27.58 | $27.47 $27.71 |
| Sep 24, 2026 | $27.96 | $28.09 | $27.75 | $27.83 | +$0.10 | +0.36% | 179,451 | $27.90 | $27.75 $28.09 |
| Sep 23, 2026 | $27.73 | $27.92 | $27.57 | $27.73 | +$0.24 | +0.87% | 156,074 | $27.75 | $27.57 $27.92 |
| Sep 22, 2026 | $27.48 | $27.82 | $27.30 | $27.49 | $-0.27 | -0.97% | 257,870 | $27.61 | $27.30 $27.82 |
| Sep 21, 2026 | $28.08 | $28.12 | $27.67 | $27.76 | $-0.41 | -1.46% | 422,057 | $27.87 | $27.67 $28.12 |
| Sep 18, 2026 | $28.28 | $28.40 | $28.11 | $28.17 | $-0.01 | -0.04% | 142,212 | $28.25 | $28.11 $28.40 |
| Sep 17, 2026 | $28.01 | $28.27 | $27.91 | $28.18 | +$0.13 | +0.46% | 236,955 | $28.15 | $27.91 $28.27 |
| Sep 16, 2026 | $28.35 | $28.43 | $27.90 | $28.05 | $-0.55 | -1.92% | 350,719 | $28.16 | $27.90 $28.43 |
| Sep 15, 2026 | $28.40 | $28.60 | $28.32 | $28.60 | +$0.39 | +1.38% | 360,085 | $28.50 | $28.32 $28.60 |
| Sep 14, 2026 | $28.62 | $28.62 | $28.08 | $28.21 | $-0.10 | -0.35% | 280,973 | $28.32 | $28.08 $28.62 |
| Sep 11, 2026 | $28.20 | $28.43 | $28.18 | $28.31 | +$0.16 | +0.57% | 102,581 | $28.31 | $28.18 $28.43 |
| Sep 10, 2026 | $28.58 | $28.58 | $28.04 | $28.15 | $-0.16 | -0.57% | 274,957 | $28.14 | $28.04 $28.58 |
| Sep 9, 2026 | $28.36 | $28.40 | $28.21 | $28.31 | +$0.15 | +0.53% | 517,972 | $28.26 | $28.21 $28.40 |
| Sep 8, 2026 | $28.08 | $28.26 | $28.03 | $28.16 | +$0.26 | +0.93% | 209,631 | $28.15 | $28.03 $28.26 |
| Sep 4, 2026 | $28.01 | $28.01 | $27.74 | $27.90 | $-0.11 | -0.39% | 92,134 | $27.92 | $27.74 $28.01 |
| Sep 3, 2026 | $28.27 | $28.27 | $28.01 | $28.01 | $-0.15 | -0.53% | 644,555 | $28.15 | $28.01 $28.27 |
| Sep 2, 2026 | $28.03 | $28.20 | $27.89 | $28.16 | +$0.08 | +0.28% | 197,491 | $28.07 | $27.89 $28.20 |
| Sep 1, 2026 | $28.09 | $28.20 | $27.88 | $28.08 | $-0.15 | -0.53% | 185,315 | $27.98 | $27.88 $28.20 |
| Aug 31, 2026 | $28.20 | $28.31 | $27.98 | $28.23 | +$0.37 | +1.33% | 240,225 | $28.14 | $27.98 $28.31 |
| Aug 28, 2026 | $27.80 | $27.89 | $27.58 | $27.86 | +$0.20 | +0.72% | 153,139 | $27.75 | $27.58 $27.89 |
| Aug 27, 2026 | $27.68 | $27.79 | $27.32 | $27.66 | $-0.04 | -0.14% | 137,553 | $27.55 | $27.32 $27.79 |