Skip to main content
logo
State Street Real Estate Select Sector SPDR Premium Income ETF (XLRI)
NYSEARCA: XLRI · Real-Time Price · USD
24.08
+0.02 (0.08%)
Jan 27, 2026, 4:00 PM EST - Market closed

XLRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202624.0524.1124.0524.0824.080.08%706
Jan 26, 202624.1424.1424.0324.0624.06-0.01%1,260
Jan 23, 202623.9524.1023.9324.0624.060.35%1,914
Jan 22, 202624.1124.1123.9823.9823.98-0.46%2,138
Jan 21, 202624.0024.0924.0024.0924.090.38%2,608
Jan 20, 202624.1524.1524.0024.0024.00-1.21%2,540
Jan 16, 202624.0724.3124.0724.2924.290.59%2,007
Jan 15, 202624.1224.2024.1224.1524.150.38%3,127
Jan 14, 202624.0324.0824.0224.0624.060.46%1,768
Jan 13, 202623.8123.9623.6823.9523.950.58%2,453
Jan 12, 202623.6923.8623.6923.8123.810.26%4,989
Jan 9, 202623.7823.8623.7523.7523.750.08%3,272
Jan 8, 202623.5023.7723.4623.7323.730.64%1,679
Jan 7, 202623.8523.8523.5823.5823.58-1.08%1,013
Jan 6, 202623.5023.8423.5023.8423.840.63%5,200
Jan 5, 202623.6323.6923.6323.6923.690.20%720
Jan 2, 202623.5323.6423.5323.6423.64-0.08%2,379
Dec 31, 202523.6623.6723.6523.6623.66-0.49%1,123
Dec 30, 202523.7223.7723.7123.7723.770.25%1,853
Dec 29, 202523.6723.7123.6723.7123.71-1.71%1,516
Dec 26, 202524.0824.1324.0524.1323.670.15%521
Dec 24, 202524.0524.0924.0524.0923.640.56%581
Dec 23, 202523.9323.9923.9223.9623.510.04%1,628
Dec 22, 202523.9323.9523.9323.9523.500.52%574
Dec 19, 202523.8823.9223.8223.8223.37-0.16%2,757
Dec 18, 202523.8723.8923.8523.8623.41-0.63%948
Dec 17, 202523.9224.0423.9224.0123.560.39%2,569
Dec 16, 202524.0524.0623.9223.9223.47-0.80%1,504
Dec 15, 202524.0724.1123.9724.1123.660.37%2,163
Dec 12, 202524.0324.0324.0224.0223.570.06%870
Dec 11, 202524.0124.0124.0124.0123.560.57%26
Dec 10, 202523.8723.8723.8723.8723.420.18%362
Dec 9, 202523.9223.9223.8323.8323.38-0.60%432
Dec 8, 202524.0324.0323.9523.9723.52-0.42%1,568
Dec 5, 202524.1324.1324.0724.0723.62-0.04%818
Dec 4, 202524.1024.1024.0824.0823.63-0.10%301
Dec 3, 202524.0224.1024.0224.1023.650.20%737
Dec 2, 202524.0024.0624.0024.0623.61-0.07%408
Dec 1, 202524.1124.2224.0724.0723.62-1.40%4,376
Nov 28, 202524.4224.4224.4224.4223.850.42%228
Nov 26, 202524.3624.3624.3124.3123.750.42%1,427
Nov 25, 202524.2724.2724.2124.2123.650.64%737
Nov 24, 202524.0024.0623.9924.0623.500.23%6,107
Nov 21, 202523.8024.0023.8024.0023.450.99%1,089
Nov 20, 202523.9923.9923.7723.7723.22-0.68%1,771
Nov 19, 202524.1024.1023.8823.9323.38-0.78%4,864
Nov 18, 202524.0424.1224.0424.1223.560.41%439
Nov 17, 202524.1624.1623.9824.0223.46-0.65%740
Nov 14, 202524.1424.2124.1424.1823.620.35%1,292
Nov 13, 202524.3424.3424.0924.0923.54-1.34%1,098