Skip to main content
State Street Real Estate Select Sector SPDR Premium Income ETF (XLRI)
NYSEARCA: XLRI · Real-Time Price · USD
23.78
+0.04 (0.17%)
At close: Mar 9, 2026, 4:00 PM EDT
23.78
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

XLRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.4923.4923.3823.46--1.18%5,814
Mar 6, 202623.7223.7523.6523.7423.74-0.83%6,999
Mar 5, 202623.9523.9523.9423.9423.94-0.79%607
Mar 4, 202624.0324.1324.0224.1324.130.23%1,189
Mar 3, 202624.0024.1123.7524.0724.07-0.36%4,771
Mar 2, 202624.0624.1624.0624.1624.16-0.98%3,419
Feb 27, 202624.3224.4124.3224.4024.160.26%8,480
Feb 26, 202624.3424.3924.2824.3424.100.47%4,033
Feb 25, 202624.2224.2324.1724.2223.99-0.30%4,217
Feb 24, 202624.2824.3024.2324.3024.060.16%448
Feb 23, 202624.3424.3424.2324.2624.020.17%1,178
Feb 20, 202624.2224.2224.2224.2223.980.63%397
Feb 19, 202624.0924.0924.0224.0623.83-0.23%1,304
Feb 18, 202624.2324.2324.1124.1223.88-1.07%3,434
Feb 17, 202624.3024.3924.3024.3824.140.32%6,819
Feb 13, 202624.2624.3624.2624.3024.070.40%4,083
Feb 12, 202624.3024.3024.2124.2123.97-0.09%3,566
Feb 11, 202624.2224.2324.1924.2323.990.10%2,310
Feb 10, 202624.1824.2424.1824.2023.970.23%1,912
Feb 9, 202624.0424.1524.0424.1523.910.24%3,482
Feb 6, 202623.9824.0923.9524.0923.851.03%4,502
Feb 5, 202623.7923.9023.7923.8423.61-0.19%2,094
Feb 4, 202623.7523.9423.7523.8923.660.93%2,061
Feb 3, 202623.7323.7323.5623.6723.44-0.27%6,498
Feb 2, 202623.8623.8823.7323.7323.50-1.86%1,022
Jan 30, 202624.0524.1924.0524.1923.680.24%644
Jan 29, 202624.0324.1324.0324.1323.620.89%1,007
Jan 28, 202624.0124.0423.8523.9223.41-0.68%2,213
Jan 27, 202624.0524.1124.0524.0823.570.08%706
Jan 26, 202624.1424.1424.0324.0623.55-0.01%1,260
Jan 23, 202623.9524.1023.9324.0623.550.35%1,914
Jan 22, 202624.1124.1123.9823.9823.47-0.46%2,138
Jan 21, 202624.0024.0924.0024.0923.580.38%2,608
Jan 20, 202624.1524.1524.0024.0023.49-1.21%2,540
Jan 16, 202624.0724.3124.0724.2923.780.59%2,007
Jan 15, 202624.1224.2024.1224.1523.640.38%3,128
Jan 14, 202624.0324.0824.0224.0623.550.46%1,768
Jan 13, 202623.8123.9623.6823.9523.440.58%2,453
Jan 12, 202623.6923.8623.6923.8123.310.26%4,990
Jan 9, 202623.7823.8623.7523.7523.250.08%3,272
Jan 8, 202623.5023.7723.4623.7323.230.64%1,679
Jan 7, 202623.8523.8523.5823.5823.08-1.08%1,013
Jan 6, 202623.5023.8423.5023.8423.330.63%5,200
Jan 5, 202623.6323.6923.6323.6923.190.20%748
Jan 2, 202623.5323.6423.5323.6423.14-0.08%2,379
Dec 31, 202523.6623.6723.6523.6623.16-0.49%1,123
Dec 30, 202523.7223.7723.7123.7723.270.25%1,853
Dec 29, 202523.6723.7123.6723.7123.21-1.71%1,516
Dec 26, 202524.0824.1324.0524.1323.170.15%521
Dec 24, 202524.0524.0924.0524.0923.140.56%581
Dec 23, 202523.9323.9923.9223.9623.010.04%1,628
Dec 22, 202523.9323.9523.9323.9523.000.52%574
Dec 19, 202523.8823.9223.8223.8222.88-0.16%2,757
Dec 18, 202523.8723.8923.8523.8622.92-0.63%948
Dec 17, 202523.9224.0423.9224.0123.060.39%2,569
Dec 16, 202524.0524.0623.9223.9222.97-0.80%1,504
Dec 15, 202524.0724.1123.9724.1123.160.37%2,163
Dec 12, 202524.0324.0324.0224.0223.070.06%870
Dec 11, 202524.0124.0124.0124.0123.060.57%26
Dec 10, 202523.8723.8723.8723.8722.930.18%362
Dec 9, 202523.9223.9223.8323.8322.89-0.60%432
Dec 8, 202524.0324.0323.9523.9723.03-0.42%1,568
Dec 5, 202524.1324.1324.0724.0723.12-0.04%818
Dec 4, 202524.1024.1024.0824.0823.13-0.10%301
Dec 3, 202524.0224.1024.0224.1023.150.20%737
Dec 2, 202524.0024.0624.0024.0623.11-0.07%408
Dec 1, 202524.1124.2224.0724.0723.12-1.40%4,376
Nov 28, 202524.4224.4224.4224.4223.350.42%228
Nov 26, 202524.3624.3624.3124.3123.250.42%1,427
Nov 25, 202524.2724.2724.2124.2123.150.64%737
Nov 24, 202524.0024.0623.9924.0623.010.23%6,107
Nov 21, 202523.8024.0023.8024.0022.950.99%1,089
Nov 20, 202523.9923.9923.7723.7722.73-0.68%1,771
Nov 19, 202524.1024.1023.8823.9322.89-0.78%4,864
Nov 18, 202524.0424.1224.0424.1223.060.41%439
Nov 17, 202524.1624.1623.9824.0222.97-0.65%740
Nov 14, 202524.1424.2124.1424.1823.120.35%1,292
Nov 13, 202524.3424.3424.0924.0923.04-1.34%1,098
Nov 12, 202524.5024.5324.4224.4223.35-0.69%1,179
Nov 11, 202524.5224.5924.5224.5923.511.02%736
Nov 10, 202524.3224.3424.2224.3423.280.02%1,615
Nov 7, 202524.1724.3324.1424.3323.271.13%1,848
Nov 6, 202524.1124.1224.0624.0623.01-0.53%937
Nov 5, 202524.0724.1924.0724.1923.130.16%662
Nov 4, 202524.1124.1724.0724.1523.100.26%3,691
Nov 3, 202524.0124.0923.8024.0923.04-1.29%9,633
Oct 31, 202524.3824.4124.3824.4123.100.24%2,547
Oct 30, 202524.3724.3924.3524.3523.040.58%417
Oct 29, 202524.6724.6824.1824.2122.91-2.38%2,812
Oct 28, 202525.1425.1424.8024.8023.47-1.22%681
Oct 27, 202525.1025.1624.9625.1023.76-0.01%2,228
Oct 24, 202525.0525.1825.0525.1123.760.20%621
Oct 23, 202525.1325.1325.0025.0623.710.04%354
Oct 22, 202525.0325.0725.0325.0523.700.29%888
Oct 21, 202525.0925.0924.9724.9723.64-0.27%410
Oct 20, 202524.9725.0424.9125.0423.700.89%1,688
Oct 17, 202524.6424.8424.6424.8223.490.67%735
Oct 16, 202524.7824.8324.6624.6623.34-0.45%1,538
Oct 15, 202524.5224.7724.5224.7723.441.40%264
Oct 14, 202524.3424.4624.3324.4323.120.98%2,314