Real Estate Select Sector SPDR Premium Income Fund (XLRI)
NYSEARCA: XLRI · Real-Time Price · USD
24.80
-0.30 (-1.20%)
Oct 28, 2025, 4:00 PM EDT - Market closed

XLRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202525.1425.1424.8024.8024.80-1.22%681
Oct 27, 202525.1025.1624.9625.1025.10-0.01%2,228
Oct 24, 202525.0525.1825.0525.1125.110.20%621
Oct 23, 202525.1325.1325.0025.0625.060.04%354
Oct 22, 202525.0325.0725.0325.0525.050.29%888
Oct 21, 202525.0925.0924.9724.9724.97-0.27%410
Oct 20, 202524.9725.0424.9125.0425.040.89%1,688
Oct 17, 202524.6424.8424.6424.8224.820.67%735
Oct 16, 202524.7824.8324.6624.6624.66-0.45%1,538
Oct 15, 202524.5224.7724.5224.7724.771.40%264
Oct 14, 202524.3424.4624.3324.4324.430.98%2,314
Oct 13, 202524.2024.2024.1624.1924.190.49%654
Oct 10, 202524.3724.3724.0724.0724.07-1.10%2,668
Oct 9, 202524.4724.4724.3324.3424.34-0.38%909
Oct 8, 202524.5124.5124.4224.4324.43-0.44%1,690
Oct 7, 202524.5924.6124.5124.5424.54-0.26%2,955
Oct 6, 202524.8424.8424.6124.6124.61-0.93%3,627
Oct 3, 202524.8924.8924.8424.8424.840.54%700
Oct 2, 202524.7224.7224.6924.7024.70-0.51%2,144
Oct 1, 202524.7924.8424.7424.8324.83-1.21%3,977
Sep 30, 202525.0125.1325.0125.1324.800.36%1,038
Sep 29, 202525.0525.1125.0225.0424.710.12%2,710
Sep 26, 202524.7925.0224.7925.0224.680.92%2,000
Sep 25, 202524.7924.7924.7924.7924.46-0.21%227
Sep 24, 202525.0725.0724.8424.8424.51-0.72%899
Sep 23, 202524.9525.0224.9525.0224.690.41%1,151
Sep 22, 202524.8324.9224.7824.9224.590.40%2,019
Sep 19, 202524.8624.8624.8224.8224.49-0.25%1,567
Sep 18, 202524.8624.8824.8624.8824.550.08%191
Sep 17, 202524.9424.9924.8624.8624.530.05%1,486
Sep 16, 202524.9524.9524.8424.8524.52-0.19%1,986
Sep 15, 202524.9524.9524.8924.8924.56-0.03%2,922
Sep 12, 202524.9124.9424.9024.9024.57-0.14%1,501
Sep 11, 202524.9424.9424.9424.9424.600.86%245
Sep 10, 202524.7924.7924.7224.7224.390.06%1,463
Sep 9, 202524.6824.7124.6424.7124.380.13%2,566
Sep 8, 202524.6724.6724.5824.6724.34-0.32%4,436
Sep 5, 202524.6824.7724.6824.7524.420.50%4,674
Sep 4, 202524.6124.6324.4524.6324.300.49%3,231
Sep 3, 202524.5324.5424.4524.5124.180.11%5,127
Sep 2, 202524.6024.6024.4824.4824.15-2.89%549
Aug 29, 202525.2125.2125.2125.2124.400.32%2
Aug 28, 202525.1325.1325.1325.1324.33-0.13%-
Aug 27, 202525.1625.1625.1625.1624.360.26%5
Aug 26, 202525.1025.1025.1025.1024.29-0.15%3
Aug 25, 202525.1525.1525.1325.1324.33-0.04%243
Aug 22, 202525.1425.1425.1425.1424.340.85%7
Aug 21, 202524.9324.9324.9324.9324.13-0.20%64
Aug 20, 202525.0925.0924.9824.9824.180.15%1,079
Aug 19, 202524.9424.9424.9424.9424.151.09%17