Skip to main content
logo
State Street Real Estate Select Sector SPDR Premium Income ETF (XLRI)
NYSEARCA: XLRI · Real-Time Price · USD
22.55
+0.11 (0.50%)
Mar 30, 2026, 4:00 PM EDT - Market closed

XLRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202622.6722.7522.4922.5522.550.49%3,540
Mar 27, 202622.5722.6422.4422.4422.44-0.68%2,248
Mar 26, 202622.5322.6022.4622.6022.60-0.01%1,522
Mar 25, 202622.5522.7122.4822.6022.600.07%5,039
Mar 24, 202622.8422.8422.5822.5822.58-0.73%1,297
Mar 23, 202622.8622.9522.7522.7522.750.56%23,054
Mar 20, 202622.9422.9422.6222.6222.62-2.54%2,880
Mar 19, 202623.1523.2123.1523.2123.21-0.39%2,021
Mar 18, 202623.3223.3223.3023.3023.30-1.63%512
Mar 17, 202623.8523.8523.6923.6923.690.42%776
Mar 16, 202623.6923.6923.5923.5923.590.63%2,508
Mar 13, 202623.5123.5523.4423.4423.440.40%793
Mar 12, 202623.3723.4723.3523.3523.35-0.63%858
Mar 11, 202623.5923.6023.4823.4923.49-1.02%2,593
Mar 10, 202623.7123.9223.6823.7423.74-0.18%2,452
Mar 9, 202623.4923.7923.3823.7823.780.16%6,245
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