Skip to main content
Real Estate Select Sector SPDR Premium Income Fund (XLRI)
NYSEARCA: XLRI · Real-Time Price · USD
24.07
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

XLRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.1324.1324.0724.0724.07-0.04%818
Dec 4, 202524.1024.1024.0824.0824.08-0.10%296
Dec 3, 202524.0224.1024.0224.1024.100.20%737
Dec 2, 202524.0024.0624.0024.0624.06-0.07%408
Dec 1, 202524.1124.2224.0724.0724.07-1.40%4,376
Nov 28, 202524.4224.4224.4224.4224.310.42%228
Nov 26, 202524.3624.3624.3124.3124.210.42%1,427
Nov 25, 202524.2724.2724.2124.2124.110.64%737
Nov 24, 202524.0024.0623.9924.0623.950.23%6,107
Nov 21, 202523.8024.0023.8024.0023.900.99%1,089
Nov 20, 202523.9923.9923.7723.7723.66-0.68%1,771
Nov 19, 202524.1024.1023.8823.9323.83-0.78%4,864
Nov 18, 202524.0424.1224.0424.1224.010.41%439
Nov 17, 202524.1624.1623.9824.0223.91-0.65%740
Nov 14, 202524.1424.2124.1424.1824.070.35%1,292
Nov 13, 202524.3424.3424.0924.0923.99-1.34%1,098
Nov 12, 202524.5024.5324.4224.4224.31-0.69%1,179
Nov 11, 202524.5224.5924.5224.5924.481.02%736
Nov 10, 202524.3224.3424.2224.3424.230.02%1,615
Nov 7, 202524.1724.3324.1424.3324.231.13%1,848
Nov 6, 202524.1124.1224.0624.0623.96-0.53%937
Nov 5, 202524.0724.1924.0724.1924.080.16%662
Nov 4, 202524.1124.1724.0724.1524.050.26%3,691
Nov 3, 202524.0124.0923.8024.0923.98-1.29%9,633
Oct 31, 202524.3824.4124.3824.4124.050.24%2,547
Oct 30, 202524.3724.3924.3524.3523.990.58%417
Oct 29, 202524.6724.6824.1824.2123.85-2.38%2,812
Oct 28, 202525.1425.1424.8024.8024.43-1.22%681
Oct 27, 202525.1025.1624.9625.1024.74-0.01%2,228
Oct 24, 202525.0525.1825.0525.1124.740.20%621
Oct 23, 202525.1325.1325.0025.0624.690.04%354
Oct 22, 202525.0325.0725.0325.0524.680.29%888
Oct 21, 202525.0925.0924.9724.9724.61-0.27%410
Oct 20, 202524.9725.0424.9125.0424.670.89%1,688
Oct 17, 202524.6424.8424.6424.8224.460.67%735
Oct 16, 202524.7824.8324.6624.6624.29-0.45%1,538
Oct 15, 202524.5224.7724.5224.7724.401.40%264
Oct 14, 202524.3424.4624.3324.4324.070.98%2,314
Oct 13, 202524.2024.2024.1624.1923.830.49%654
Oct 10, 202524.3724.3724.0724.0723.72-1.10%2,668
Oct 9, 202524.4724.4724.3324.3423.98-0.38%909
Oct 8, 202524.5124.5124.4224.4324.07-0.44%1,690
Oct 7, 202524.5924.6124.5124.5424.18-0.26%2,955
Oct 6, 202524.8424.8424.6124.6124.24-0.93%3,627
Oct 3, 202524.8924.8924.8424.8424.470.54%700
Oct 2, 202524.7224.7224.6924.7024.34-0.51%2,144
Oct 1, 202524.7924.8424.7424.8324.46-1.21%3,977
Sep 30, 202525.0125.1325.0125.1324.430.36%1,038
Sep 29, 202525.0525.1125.0225.0424.350.12%2,710
Sep 26, 202524.7925.0224.7925.0224.320.92%2,000
Sep 25, 202524.7924.7924.7924.7924.10-0.21%227
Sep 24, 202525.0725.0724.8424.8424.15-0.72%899
Sep 23, 202524.9525.0224.9525.0224.320.41%1,151
Sep 22, 202524.8324.9224.7824.9224.220.40%2,019
Sep 19, 202524.8624.8624.8224.8224.13-0.25%1,567
Sep 18, 202524.8624.8824.8624.8824.190.08%191
Sep 17, 202524.9424.9924.8624.8624.170.05%1,486
Sep 16, 202524.9524.9524.8424.8524.15-0.19%1,986
Sep 15, 202524.9524.9524.8924.8924.20-0.03%2,922
Sep 12, 202524.9124.9424.9024.9024.21-0.14%1,501
Sep 11, 202524.9424.9424.9424.9424.240.86%245
Sep 10, 202524.7924.7924.7224.7224.030.06%1,463
Sep 9, 202524.6824.7124.6424.7124.020.13%2,566
Sep 8, 202524.6724.6724.5824.6723.99-0.32%4,436
Sep 5, 202524.6824.7724.6824.7524.060.50%4,674
Sep 4, 202524.6124.6324.4524.6323.940.49%3,231
Sep 3, 202524.5324.5424.4524.5123.830.11%5,127
Sep 2, 202524.6024.6024.4824.4823.80-2.89%549
Aug 29, 202525.2125.2125.2125.2124.050.32%2
Aug 28, 202525.1325.1325.1325.1323.97-0.13%-
Aug 27, 202525.1625.1625.1625.1624.000.26%5
Aug 26, 202525.1025.1025.1025.1023.94-0.15%3
Aug 25, 202525.1525.1525.1325.1323.98-0.04%243
Aug 22, 202525.1425.1425.1425.1423.990.85%7
Aug 21, 202524.9324.9324.9324.9323.78-0.20%64
Aug 20, 202525.0925.0924.9824.9823.830.15%1,079
Aug 19, 202524.9424.9424.9424.9423.791.09%17
Aug 18, 202524.8124.8124.6824.6823.54-0.64%104
Aug 15, 202524.8324.8324.8324.8323.690.55%71
Aug 14, 202524.6424.7024.6424.7023.56-0.75%167
Aug 13, 202524.7624.8824.7624.8823.740.73%465
Aug 12, 202524.6624.7024.5224.7023.560.17%717
Aug 11, 202524.7624.8124.6624.6623.52-0.58%654
Aug 8, 202524.8124.8124.8124.8123.66-0.62%8
Aug 7, 202524.9524.9624.9524.9623.810.37%110
Aug 6, 202525.0425.0424.8724.8723.72-0.71%217
Aug 5, 202524.9225.0724.9225.0523.890.35%407
Aug 4, 202524.9524.9624.9524.9623.810.69%118
Aug 1, 202524.7424.7924.7424.7923.64-0.09%408
Jul 31, 202524.8124.8124.8124.8123.67-1.48%4