Skip to main content
logo
State Street Real Estate Select Sector SPDR Premium Income ETF (XLRI)
NYSEARCA: XLRI · Real-Time Price · USD
23.33
-0.06 (-0.24%)
Jun 18, 2026, 4:00 PM EDT - Market closed

XLRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202623.3223.4923.3223.3323.33-0.23%3,499
Jun 17, 202623.7123.7123.3923.3923.39-2.34%3,014
Jun 16, 202623.9924.0123.9123.9523.950.29%1,381
Jun 15, 202624.1224.1223.8823.8823.88-0.57%2,291
Jun 12, 202623.9724.0223.9724.0224.010.75%632
Jun 11, 202623.8023.8923.7923.8423.84-0.17%1,256
Jun 10, 202623.8023.9923.7923.8823.880.14%4,964
Jun 9, 202623.5123.9523.5123.8523.841.95%3,640
Jun 8, 202623.6723.6723.3923.3923.39-1.52%3,855
Jun 5, 202623.5123.7923.5123.7523.750.87%531
Jun 4, 202623.5523.5523.5523.5523.551.83%255
Jun 3, 202623.1523.2423.1223.1223.120.24%2,515
Jun 2, 202622.9323.0722.9023.0723.070.57%4,014
Jun 1, 202623.1223.1222.9422.9422.94-1.88%2,009
May 29, 202623.5423.5723.5023.5023.38-0.79%2,602
May 28, 202623.7923.7923.6923.6923.56-0.23%463
May 27, 202623.7523.8723.7523.7523.62-0.23%919
May 26, 202623.8123.8323.7623.8023.670.33%1,959
May 22, 202623.7423.7423.6723.7223.590.02%702
May 21, 202623.5923.7223.5823.7223.590.34%911
May 20, 202623.5023.6423.5023.6423.510.95%257
May 19, 202623.2423.4223.2423.4223.290.42%672
May 18, 202623.0923.3223.0923.3223.191.14%1,045
May 15, 202623.2523.2523.0223.0622.93-1.41%3,246
May 14, 202623.6223.6223.3923.3923.26-0.43%1,334
May 13, 202623.4923.5023.4123.4923.36-0.77%2,527
May 12, 202623.5723.6723.4423.6723.54-0.06%17,677
May 11, 202623.7023.7823.5923.6823.55-0.10%5,427
May 8, 202623.7223.7223.7123.7123.580.11%1,005
May 7, 202623.7623.7623.5923.6823.55-0.11%1,960
May 6, 202623.6323.7123.6323.7123.580.44%817
May 5, 202623.5523.6123.5223.6023.470.19%5,044
May 4, 202623.6523.6523.5623.5623.43-0.25%1,504
May 1, 202623.6223.6423.5923.6223.490.09%2,160
Apr 30, 202623.8523.8523.7623.8323.460.86%6,719
Apr 29, 202623.5923.6923.5923.6323.27-0.30%3,576
Apr 28, 202623.6323.7023.6323.7023.340.67%1,012
Apr 27, 202623.6723.6723.5423.5423.18-0.35%1,450
Apr 24, 202623.6323.7023.6323.6323.26-0.13%3,750
Apr 23, 202623.5523.6623.5523.6623.290.75%1,288
Apr 22, 202623.6623.6623.4723.4823.12-0.40%2,091
Apr 21, 202623.7623.7623.5723.5723.21-0.96%1,549
Apr 20, 202623.7123.8023.7123.8023.430.16%420
Apr 17, 202623.7923.8023.7623.7623.400.41%1,348
Apr 16, 202623.6623.6723.6023.6723.300.78%697
Apr 15, 202623.4323.4823.4123.4823.12-0.05%2,036
Apr 14, 202623.4223.4923.4223.4923.130.52%1,605
Apr 13, 202623.2823.3723.2823.3723.010.63%1,096
Apr 10, 202623.2023.2923.2023.2322.87-0.13%6,534
Apr 9, 202623.1123.3423.1123.2622.900.41%4,033