Real Estate Select Sector SPDR Premium Income Fund (XLRI)
NYSEARCA: XLRI · Real-Time Price · USD
24.84
+0.14 (0.56%)
At close: Oct 3, 2025, 4:00 PM EDT
24.89
+0.05 (0.21%)
After-hours: Oct 3, 2025, 8:00 PM EDT
XLRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.89 | 24.89 | 24.84 | 24.84 | 24.84 | 0.54% | 700 |
| Oct 2, 2025 | 24.72 | 24.72 | 24.69 | 24.70 | 24.70 | -0.51% | 2,144 |
| Oct 1, 2025 | 24.79 | 24.84 | 24.74 | 24.83 | 24.83 | -1.21% | 3,977 |
| Sep 30, 2025 | 25.01 | 25.13 | 25.01 | 25.13 | 24.80 | 0.36% | 1,038 |
| Sep 29, 2025 | 25.05 | 25.11 | 25.02 | 25.04 | 24.71 | 0.12% | 2,710 |
| Sep 26, 2025 | 24.79 | 25.02 | 24.79 | 25.02 | 24.68 | 0.92% | 2,000 |
| Sep 25, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.46 | -0.21% | 227 |
| Sep 24, 2025 | 25.07 | 25.07 | 24.84 | 24.84 | 24.51 | -0.72% | 899 |
| Sep 23, 2025 | 24.95 | 25.02 | 24.95 | 25.02 | 24.69 | 0.41% | 1,151 |
| Sep 22, 2025 | 24.83 | 24.92 | 24.78 | 24.92 | 24.59 | 0.40% | 2,019 |
| Sep 19, 2025 | 24.86 | 24.86 | 24.82 | 24.82 | 24.49 | -0.25% | 1,567 |
| Sep 18, 2025 | 24.86 | 24.88 | 24.86 | 24.88 | 24.55 | 0.08% | 191 |
| Sep 17, 2025 | 24.94 | 24.99 | 24.86 | 24.86 | 24.53 | 0.05% | 1,486 |
| Sep 16, 2025 | 24.95 | 24.95 | 24.84 | 24.85 | 24.52 | -0.19% | 1,986 |
| Sep 15, 2025 | 24.95 | 24.95 | 24.89 | 24.89 | 24.56 | -0.03% | 2,922 |
| Sep 12, 2025 | 24.91 | 24.94 | 24.90 | 24.90 | 24.57 | -0.14% | 1,501 |
| Sep 11, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.60 | 0.86% | 245 |
| Sep 10, 2025 | 24.79 | 24.79 | 24.72 | 24.72 | 24.39 | 0.06% | 1,463 |
| Sep 9, 2025 | 24.68 | 24.71 | 24.64 | 24.71 | 24.38 | 0.13% | 2,566 |
| Sep 8, 2025 | 24.67 | 24.67 | 24.58 | 24.67 | 24.34 | -0.32% | 4,436 |
| Sep 5, 2025 | 24.68 | 24.77 | 24.68 | 24.75 | 24.42 | 0.50% | 4,674 |
| Sep 4, 2025 | 24.61 | 24.63 | 24.45 | 24.63 | 24.30 | 0.49% | 3,231 |
| Sep 3, 2025 | 24.53 | 24.54 | 24.45 | 24.51 | 24.18 | 0.11% | 5,127 |
| Sep 2, 2025 | 24.60 | 24.60 | 24.48 | 24.48 | 24.15 | -2.89% | 549 |
| Aug 29, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.40 | 0.32% | 2 |
| Aug 28, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.33 | -0.13% | - |
| Aug 27, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.36 | 0.26% | 5 |
| Aug 26, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.29 | -0.15% | 3 |
| Aug 25, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | 24.33 | -0.04% | 243 |
| Aug 22, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.34 | 0.85% | 7 |
| Aug 21, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.13 | -0.20% | 64 |
| Aug 20, 2025 | 25.09 | 25.09 | 24.98 | 24.98 | 24.18 | 0.15% | 1,079 |
| Aug 19, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.15 | 1.09% | 17 |
| Aug 18, 2025 | 24.81 | 24.81 | 24.68 | 24.68 | 23.89 | -0.64% | 104 |
| Aug 15, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.04 | 0.55% | 71 |
| Aug 14, 2025 | 24.64 | 24.70 | 24.64 | 24.70 | 23.91 | -0.75% | 167 |
| Aug 13, 2025 | 24.76 | 24.88 | 24.76 | 24.88 | 24.09 | 0.73% | 465 |
| Aug 12, 2025 | 24.66 | 24.70 | 24.52 | 24.70 | 23.91 | 0.17% | 717 |
| Aug 11, 2025 | 24.76 | 24.81 | 24.66 | 24.66 | 23.87 | -0.58% | 654 |
| Aug 8, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.01 | -0.62% | 8 |
| Aug 7, 2025 | 24.95 | 24.96 | 24.95 | 24.96 | 24.16 | 0.37% | 110 |
| Aug 6, 2025 | 25.04 | 25.04 | 24.87 | 24.87 | 24.07 | -0.71% | 217 |
| Aug 5, 2025 | 24.92 | 25.07 | 24.92 | 25.05 | 24.24 | 0.35% | 407 |
| Aug 4, 2025 | 24.95 | 24.96 | 24.95 | 24.96 | 24.16 | 0.69% | 118 |
| Aug 1, 2025 | 24.74 | 24.79 | 24.74 | 24.79 | 23.99 | -0.09% | 408 |
| Jul 31, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.01 | -1.48% | 4 |