Skip to main content
State Street Real Estate Select Sector SPDR Premium Income ETF (XLRI)
NYSEARCA: XLRI · Real-Time Price · USD
23.70
+0.16 (0.68%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XLRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.6323.7023.6323.7023.700.67%1,012
Apr 27, 202623.6723.6723.5423.5423.54-0.35%1,450
Apr 24, 202623.6323.7023.6323.6323.63-0.13%3,748
Apr 23, 202623.5523.6623.5523.6623.660.75%1,288
Apr 22, 202623.6623.6623.4723.4823.48-0.40%2,091
Apr 21, 202623.7623.7623.5723.5723.57-0.95%1,549
Apr 20, 202623.7123.8023.7123.8023.800.16%419
Apr 17, 202623.7923.8023.7623.7623.760.41%1,348
Apr 16, 202623.6623.6723.6023.6723.660.78%596
Apr 15, 202623.4323.4823.4123.4823.48-0.05%2,036
Apr 14, 202623.4223.4923.4223.4923.490.52%1,605
Apr 13, 202623.2823.3723.2823.3723.370.62%1,096
Apr 10, 202623.2023.2923.2023.2323.23-0.13%6,534
Apr 9, 202623.1123.3423.1123.2623.260.41%4,032
Apr 8, 202623.0923.1623.0923.1623.161.25%1,366
Apr 7, 202622.8222.9422.8022.8822.88-0.08%1,238
Apr 6, 202622.9022.9022.9022.9022.900.17%387
Apr 2, 202622.4422.8622.4422.8622.861.29%2,282
Apr 1, 202622.7022.7022.5722.5722.57-1.46%744
Mar 31, 202622.7123.0122.6822.9022.481.54%6,214
Mar 30, 202622.6722.7522.4922.5522.140.49%3,540
Mar 27, 202622.5722.6422.4422.4422.03-0.68%2,248
Mar 26, 202622.5322.6022.4622.6022.18-0.01%1,522
Mar 25, 202622.5522.7122.4822.6022.180.07%5,039
Mar 24, 202622.8422.8422.5822.5822.17-0.73%1,297
Mar 23, 202622.8622.9522.7522.7522.330.56%23,054
Mar 20, 202622.9422.9422.6222.6222.21-2.54%2,885
Mar 19, 202623.1523.2123.1523.2122.79-0.39%2,021
Mar 18, 202623.3223.3223.3023.3022.87-1.63%512
Mar 17, 202623.8523.8523.6923.6923.250.42%776
Mar 16, 202623.6923.6923.5923.5923.160.63%2,508
Mar 13, 202623.5123.5523.4423.4423.010.40%793
Mar 12, 202623.3723.4723.3523.3522.92-0.63%858
Mar 11, 202623.5923.6023.4823.4923.06-1.02%2,593
Mar 10, 202623.7123.9223.6823.7423.30-0.18%2,452
Mar 9, 202623.4923.7923.3823.7823.340.16%6,245
Mar 6, 202623.7223.7523.6523.7423.31-0.83%6,999
Mar 5, 202623.9523.9523.9423.9423.50-0.79%607
Mar 4, 202624.0324.1324.0224.1323.690.23%1,189
Mar 3, 202624.0024.1123.7524.0723.63-0.36%4,771
Mar 2, 202624.0624.1624.0624.1623.72-0.98%3,419
Feb 27, 202624.3224.4124.3224.4023.720.26%8,480
Feb 26, 202624.3424.3924.2824.3423.660.47%4,033
Feb 25, 202624.2224.2324.1724.2223.55-0.30%4,217
Feb 24, 202624.2824.3024.2324.3023.620.16%448
Feb 23, 202624.3424.3424.2324.2623.580.17%1,178
Feb 20, 202624.2224.2224.2224.2223.540.63%397
Feb 19, 202624.0924.0924.0224.0623.39-0.23%1,304
Feb 18, 202624.2324.2324.1124.1223.45-1.07%3,434
Feb 17, 202624.3024.3924.3024.3823.700.32%6,819
Feb 13, 202624.2624.3624.2624.3023.630.40%4,083
Feb 12, 202624.3024.3024.2124.2123.53-0.09%3,566
Feb 11, 202624.2224.2324.1924.2323.550.10%2,310
Feb 10, 202624.1824.2424.1824.2023.530.23%1,912
Feb 9, 202624.0424.1524.0424.1523.480.24%3,482
Feb 6, 202623.9824.0923.9524.0923.421.03%4,502
Feb 5, 202623.7923.9023.7923.8423.18-0.19%2,094
Feb 4, 202623.7523.9423.7523.8923.230.93%2,061
Feb 3, 202623.7323.7323.5623.6723.01-0.27%6,498
Feb 2, 202623.8623.8823.7323.7323.07-1.86%1,022
Jan 30, 202624.0524.1924.0524.1923.240.24%644
Jan 29, 202624.0324.1324.0324.1323.190.89%1,007
Jan 28, 202624.0124.0423.8523.9222.98-0.68%2,213
Jan 27, 202624.0524.1124.0524.0823.140.08%706
Jan 26, 202624.1424.1424.0324.0623.12-0.01%1,260
Jan 23, 202623.9524.1023.9324.0623.120.35%1,914
Jan 22, 202624.1124.1123.9823.9823.04-0.46%2,138
Jan 21, 202624.0024.0924.0024.0923.150.38%2,608
Jan 20, 202624.1524.1524.0024.0023.06-1.21%2,540
Jan 16, 202624.0724.3124.0724.2923.340.59%2,007
Jan 15, 202624.1224.2024.1224.1523.210.38%3,128
Jan 14, 202624.0324.0824.0224.0623.120.46%1,768
Jan 13, 202623.8123.9623.6823.9523.010.58%2,453
Jan 12, 202623.6923.8623.6923.8122.880.26%4,990
Jan 9, 202623.7823.8623.7523.7522.820.08%3,272
Jan 8, 202623.5023.7723.4623.7322.800.64%1,679
Jan 7, 202623.8523.8523.5823.5822.66-1.08%1,013
Jan 6, 202623.5023.8423.5023.8422.910.63%5,200
Jan 5, 202623.6323.6923.6323.6922.760.20%748
Jan 2, 202623.5323.6423.5323.6422.72-0.08%2,379
Dec 31, 202523.6623.6723.6523.6622.73-0.49%1,123
Dec 30, 202523.7223.7723.7123.7722.850.25%1,853
Dec 29, 202523.6723.7123.6723.7122.79-1.71%1,516
Dec 26, 202524.0824.1324.0524.1322.750.15%521
Dec 24, 202524.0524.0924.0524.0922.720.56%581
Dec 23, 202523.9323.9923.9223.9622.590.04%1,628
Dec 22, 202523.9323.9523.9323.9522.580.52%574
Dec 19, 202523.8823.9223.8223.8222.46-0.16%2,757
Dec 18, 202523.8723.8923.8523.8622.50-0.63%948
Dec 17, 202523.9224.0423.9224.0122.640.39%2,569
Dec 16, 202524.0524.0623.9223.9222.55-0.80%1,504
Dec 15, 202524.0724.1123.9724.1122.730.37%2,163
Dec 12, 202524.0324.0324.0224.0222.650.06%870
Dec 11, 202524.0124.0124.0124.0122.640.57%26
Dec 10, 202523.8723.8723.8723.8722.510.18%362
Dec 9, 202523.9223.9223.8323.8322.47-0.60%432
Dec 8, 202524.0324.0323.9523.9722.60-0.42%1,568
Dec 5, 202524.1324.1324.0724.0722.70-0.04%818
Dec 4, 202524.1024.1024.0824.0822.71-0.10%301
Dec 3, 202524.0224.1024.0224.1022.730.20%737