State Street Energy Select Sector SPDR Premium Income ETF XLEI
27.91 USD +0.23 (+0.83%)
Regular-session close
27.88 -0.03 -0.11%
After hours · Nov 13, 7:47 PM ET
27.59 Day range 27.93
24.09 52-week range 29.82
- YTD
- +15.76%
- 1 year
- +13.13%
XLEI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.93 | 27.93 | 27.59 | 27.91 | +0.23 | +0.83% | 253,103 |
| Nov 12, 2026 | 27.50 | 27.83 | 27.28 | 27.68 | +0.48 | +1.76% | 244,500 |
| Nov 11, 2026 | 27.07 | 27.24 | 26.72 | 27.20 | +0.42 | +1.57% | 154,800 |
| Nov 10, 2026 | 26.20 | 26.82 | 26.02 | 26.78 | +0.16 | +0.60% | 229,400 |
| Nov 9, 2026 | 26.34 | 26.75 | 26.16 | 26.62 | +0.11 | +0.41% | 362,900 |
| Nov 6, 2026 | 26.41 | 26.80 | 26.30 | 26.51 | 0.00 | 0.00% | 293,900 |
| Nov 5, 2026 | 27.49 | 27.67 | 26.47 | 26.51 | -0.79 | -2.89% | 399,300 |
| Nov 4, 2026 | 28.12 | 28.12 | 26.91 | 27.30 | -1.19 | -4.18% | 681,500 |
| Nov 3, 2026 | 28.36 | 28.61 | 28.30 | 28.49 | -0.09 | -0.31% | 308,900 |
| Nov 2, 2026 | 29.10 | 29.10 | 28.57 | 28.58 | -1.24 | -4.16% | 427,200 |
| Oct 30, 2026 | 29.81 | 29.83 | 29.65 | 29.82 | +0.29 | +0.98% | 506,200 |
| Oct 29, 2026 | 29.56 | 29.68 | 29.30 | 29.53 | +0.07 | +0.24% | 350,000 |
| Oct 28, 2026 | 29.45 | 29.50 | 29.30 | 29.46 | +0.07 | +0.24% | 289,300 |
| Oct 27, 2026 | 29.62 | 29.64 | 29.28 | 29.39 | -0.28 | -0.94% | 388,400 |
| Oct 26, 2026 | 29.38 | 29.67 | 29.35 | 29.67 | +0.16 | +0.54% | 467,900 |
| Oct 23, 2026 | 29.39 | 29.58 | 29.12 | 29.51 | +0.49 | +1.69% | 478,800 |
| Oct 22, 2026 | 29.49 | 29.49 | 28.68 | 29.02 | -0.23 | -0.79% | 352,100 |
| Oct 21, 2026 | 29.20 | 29.39 | 29.07 | 29.25 | +0.09 | +0.31% | 339,200 |
| Oct 20, 2026 | 29.26 | 29.31 | 28.84 | 29.16 | -0.01 | -0.03% | 324,500 |
| Oct 19, 2026 | 29.17 | 29.31 | 29.11 | 29.17 | -0.06 | -0.21% | 338,700 |
| Oct 16, 2026 | 29.00 | 29.31 | 28.89 | 29.23 | +0.49 | +1.70% | 403,900 |
| Oct 15, 2026 | 29.25 | 29.25 | 28.62 | 28.74 | -0.32 | -1.10% | 244,100 |
| Oct 14, 2026 | 29.15 | 29.15 | 28.88 | 29.06 | +0.10 | +0.35% | 346,700 |
| Oct 13, 2026 | 28.83 | 28.96 | 28.71 | 28.96 | +0.32 | +1.12% | 378,900 |
| Oct 12, 2026 | 28.60 | 28.72 | 28.51 | 28.64 | +0.36 | +1.27% | 451,800 |
| Oct 9, 2026 | 28.32 | 28.55 | 28.26 | 28.28 | -0.06 | -0.21% | 249,300 |
| Oct 8, 2026 | 28.12 | 28.42 | 28.00 | 28.34 | +0.61 | +2.20% | 186,100 |
| Oct 7, 2026 | 28.00 | 28.00 | 27.56 | 27.73 | -0.06 | -0.22% | 113,500 |
| Oct 6, 2026 | 27.55 | 27.91 | 27.51 | 27.79 | +0.17 | +0.62% | 208,400 |
| Oct 5, 2026 | 27.26 | 27.76 | 27.13 | 27.62 | +0.23 | +0.84% | 268,600 |
| Oct 2, 2026 | 27.01 | 27.48 | 27.01 | 27.39 | -0.01 | -0.04% | 309,600 |
| Oct 1, 2026 | 27.01 | 27.40 | 26.78 | 27.40 | -0.04 | -0.15% | 250,700 |
| Sep 30, 2026 | 27.65 | 27.66 | 27.40 | 27.44 | +0.02 | +0.07% | 267,800 |
| Sep 29, 2026 | 27.38 | 27.52 | 27.16 | 27.42 | -0.23 | -0.83% | 723,000 |
| Sep 28, 2026 | 27.96 | 27.99 | 27.55 | 27.65 | +0.02 | +0.07% | 306,900 |
| Sep 25, 2026 | 27.63 | 27.71 | 27.47 | 27.63 | -0.20 | -0.72% | 243,100 |
| Sep 24, 2026 | 27.96 | 28.09 | 27.75 | 27.83 | +0.10 | +0.36% | 179,300 |
| Sep 23, 2026 | 27.73 | 27.92 | 27.57 | 27.73 | +0.24 | +0.87% | 156,100 |
| Sep 22, 2026 | 27.48 | 27.82 | 27.30 | 27.49 | -0.27 | -0.97% | 257,700 |
| Sep 21, 2026 | 28.08 | 28.12 | 27.67 | 27.76 | -0.41 | -1.46% | 421,900 |
| Sep 18, 2026 | 28.28 | 28.40 | 28.11 | 28.17 | -0.01 | -0.04% | 141,100 |
| Sep 17, 2026 | 28.01 | 28.27 | 27.91 | 28.18 | +0.13 | +0.46% | 236,300 |
| Sep 16, 2026 | 28.35 | 28.42 | 27.90 | 28.05 | -0.55 | -1.92% | 350,500 |
| Sep 15, 2026 | 28.40 | 28.60 | 28.32 | 28.60 | +0.39 | +1.38% | 359,200 |
| Sep 14, 2026 | 28.62 | 28.62 | 28.08 | 28.21 | -0.10 | -0.35% | 280,800 |
| Sep 11, 2026 | 28.19 | 28.43 | 28.18 | 28.31 | +0.16 | +0.57% | 99,900 |
| Sep 10, 2026 | 28.58 | 28.58 | 28.04 | 28.15 | -0.16 | -0.57% | 274,900 |
| Sep 9, 2026 | 28.36 | 28.40 | 28.21 | 28.31 | +0.15 | +0.53% | 517,900 |
| Sep 8, 2026 | 28.08 | 28.26 | 28.03 | 28.16 | +0.26 | +0.93% | 209,600 |
| Sep 4, 2026 | 28.01 | 28.01 | 27.74 | 27.90 | -0.11 | -0.39% | 92,100 |
| Sep 3, 2026 | 28.27 | 28.27 | 28.01 | 28.01 | -0.15 | -0.53% | 644,500 |
| Sep 2, 2026 | 28.03 | 28.20 | 27.89 | 28.16 | +0.08 | +0.28% | 197,400 |
| Sep 1, 2026 | 28.09 | 28.20 | 27.88 | 28.08 | -0.15 | -0.53% | 185,300 |
| Aug 31, 2026 | 28.20 | 28.31 | 27.98 | 28.23 | +0.37 | +1.33% | 239,600 |
| Aug 28, 2026 | 27.80 | 27.89 | 27.58 | 27.86 | +0.20 | +0.72% | 149,800 |
| Aug 27, 2026 | 27.68 | 27.79 | 27.32 | 27.66 | -0.04 | -0.14% | 137,500 |
| Aug 26, 2026 | 27.41 | 27.88 | 27.37 | 27.70 | +0.20 | +0.73% | 121,700 |
| Aug 25, 2026 | 27.70 | 27.83 | 27.50 | 27.50 | -0.40 | -1.43% | 101,700 |
| Aug 24, 2026 | 27.90 | 27.95 | 27.64 | 27.90 | -0.05 | -0.18% | 103,900 |
| Aug 21, 2026 | 28.10 | 28.15 | 27.87 | 27.95 | -0.07 | -0.25% | 105,100 |
| Aug 20, 2026 | 28.24 | 28.24 | 27.97 | 28.02 | +0.04 | +0.14% | 108,000 |
| Aug 19, 2026 | 28.06 | 28.12 | 27.91 | 27.98 | -0.04 | -0.14% | 131,500 |
| Aug 18, 2026 | 27.82 | 28.16 | 27.80 | 28.02 | +0.31 | +1.12% | 84,900 |
| Aug 17, 2026 | 27.70 | 27.72 | 27.59 | 27.71 | +0.09 | +0.33% | 62,000 |
| Aug 14, 2026 | 27.55 | 27.64 | 27.50 | 27.62 | +0.14 | +0.51% | 105,700 |
65 days, newest first. Daily bars as drawn on the XLEI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.