Real Estate Select Sector SPDR Premium Income Fund (XLRI)
NYSEARCA: XLRI · Real-Time Price · USD
23.87
+0.10 (0.43%)
Nov 21, 2025, 10:15 AM EST - Market open
XLRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 23.99 | 23.99 | 23.77 | 23.77 | 23.77 | -0.68% | 1,771 |
| Nov 19, 2025 | 24.10 | 24.10 | 23.88 | 23.93 | 23.93 | -0.78% | 4,864 |
| Nov 18, 2025 | 24.04 | 24.12 | 24.04 | 24.12 | 24.12 | 0.41% | 439 |
| Nov 17, 2025 | 24.16 | 24.16 | 23.98 | 24.02 | 24.02 | -0.65% | 740 |
| Nov 14, 2025 | 24.14 | 24.21 | 24.14 | 24.18 | 24.18 | 0.35% | 1,292 |
| Nov 13, 2025 | 24.34 | 24.34 | 24.09 | 24.09 | 24.09 | -1.34% | 1,098 |
| Nov 12, 2025 | 24.50 | 24.53 | 24.42 | 24.42 | 24.42 | -0.69% | 1,179 |
| Nov 11, 2025 | 24.52 | 24.59 | 24.52 | 24.59 | 24.59 | 1.02% | 736 |
| Nov 10, 2025 | 24.32 | 24.34 | 24.22 | 24.34 | 24.34 | 0.02% | 1,615 |
| Nov 7, 2025 | 24.17 | 24.33 | 24.14 | 24.33 | 24.33 | 1.13% | 1,848 |
| Nov 6, 2025 | 24.11 | 24.12 | 24.06 | 24.06 | 24.06 | -0.53% | 937 |
| Nov 5, 2025 | 24.07 | 24.19 | 24.07 | 24.19 | 24.19 | 0.16% | 662 |
| Nov 4, 2025 | 24.11 | 24.17 | 24.07 | 24.15 | 24.15 | 0.26% | 3,691 |
| Nov 3, 2025 | 24.01 | 24.09 | 23.80 | 24.09 | 24.09 | -1.29% | 9,633 |
| Oct 31, 2025 | 24.38 | 24.41 | 24.38 | 24.41 | 24.15 | 0.24% | 2,547 |
| Oct 30, 2025 | 24.37 | 24.39 | 24.35 | 24.35 | 24.09 | 0.58% | 417 |
| Oct 29, 2025 | 24.67 | 24.68 | 24.18 | 24.21 | 23.96 | -2.38% | 2,812 |
| Oct 28, 2025 | 25.14 | 25.14 | 24.80 | 24.80 | 24.54 | -1.22% | 681 |
| Oct 27, 2025 | 25.10 | 25.16 | 24.96 | 25.10 | 24.84 | -0.01% | 2,228 |
| Oct 24, 2025 | 25.05 | 25.18 | 25.05 | 25.11 | 24.85 | 0.20% | 621 |
| Oct 23, 2025 | 25.13 | 25.13 | 25.00 | 25.06 | 24.79 | 0.04% | 354 |
| Oct 22, 2025 | 25.03 | 25.07 | 25.03 | 25.05 | 24.79 | 0.29% | 888 |
| Oct 21, 2025 | 25.09 | 25.09 | 24.97 | 24.97 | 24.71 | -0.27% | 410 |
| Oct 20, 2025 | 24.97 | 25.04 | 24.91 | 25.04 | 24.78 | 0.89% | 1,688 |
| Oct 17, 2025 | 24.64 | 24.84 | 24.64 | 24.82 | 24.56 | 0.67% | 735 |
| Oct 16, 2025 | 24.78 | 24.83 | 24.66 | 24.66 | 24.40 | -0.45% | 1,538 |
| Oct 15, 2025 | 24.52 | 24.77 | 24.52 | 24.77 | 24.51 | 1.40% | 264 |
| Oct 14, 2025 | 24.34 | 24.46 | 24.33 | 24.43 | 24.17 | 0.98% | 2,314 |
| Oct 13, 2025 | 24.20 | 24.20 | 24.16 | 24.19 | 23.94 | 0.49% | 654 |
| Oct 10, 2025 | 24.37 | 24.37 | 24.07 | 24.07 | 23.82 | -1.10% | 2,668 |
| Oct 9, 2025 | 24.47 | 24.47 | 24.33 | 24.34 | 24.09 | -0.38% | 909 |
| Oct 8, 2025 | 24.51 | 24.51 | 24.42 | 24.43 | 24.18 | -0.44% | 1,690 |
| Oct 7, 2025 | 24.59 | 24.61 | 24.51 | 24.54 | 24.29 | -0.26% | 2,955 |
| Oct 6, 2025 | 24.84 | 24.84 | 24.61 | 24.61 | 24.35 | -0.93% | 3,627 |
| Oct 3, 2025 | 24.89 | 24.89 | 24.84 | 24.84 | 24.58 | 0.54% | 700 |
| Oct 2, 2025 | 24.72 | 24.72 | 24.69 | 24.70 | 24.45 | -0.51% | 2,144 |
| Oct 1, 2025 | 24.79 | 24.84 | 24.74 | 24.83 | 24.57 | -1.21% | 3,977 |
| Sep 30, 2025 | 25.01 | 25.13 | 25.01 | 25.13 | 24.54 | 0.36% | 1,038 |
| Sep 29, 2025 | 25.05 | 25.11 | 25.02 | 25.04 | 24.45 | 0.12% | 2,710 |
| Sep 26, 2025 | 24.79 | 25.02 | 24.79 | 25.02 | 24.42 | 0.92% | 2,000 |
| Sep 25, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.20 | -0.21% | 227 |
| Sep 24, 2025 | 25.07 | 25.07 | 24.84 | 24.84 | 24.25 | -0.72% | 899 |
| Sep 23, 2025 | 24.95 | 25.02 | 24.95 | 25.02 | 24.43 | 0.41% | 1,151 |
| Sep 22, 2025 | 24.83 | 24.92 | 24.78 | 24.92 | 24.33 | 0.40% | 2,019 |
| Sep 19, 2025 | 24.86 | 24.86 | 24.82 | 24.82 | 24.23 | -0.25% | 1,567 |
| Sep 18, 2025 | 24.86 | 24.88 | 24.86 | 24.88 | 24.29 | 0.08% | 191 |
| Sep 17, 2025 | 24.94 | 24.99 | 24.86 | 24.86 | 24.27 | 0.05% | 1,486 |
| Sep 16, 2025 | 24.95 | 24.95 | 24.84 | 24.85 | 24.26 | -0.19% | 1,986 |
| Sep 15, 2025 | 24.95 | 24.95 | 24.89 | 24.89 | 24.31 | -0.03% | 2,922 |
| Sep 12, 2025 | 24.91 | 24.94 | 24.90 | 24.90 | 24.31 | -0.14% | 1,501 |