State Street Real Estate Select Sector SPDR Premium Income ETF (XLRI)
NYSEARCA: XLRI · Real-Time Price · USD
23.76
+0.10 (0.43%)
Apr 17, 2026, 4:00 PM EDT - Market closed
XLRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 23.79 | 23.80 | 23.76 | 23.76 | 23.76 | 0.41% | 1,348 |
| Apr 16, 2026 | 23.66 | 23.67 | 23.60 | 23.67 | 23.66 | 0.78% | 596 |
| Apr 15, 2026 | 23.43 | 23.48 | 23.41 | 23.48 | 23.48 | -0.05% | 2,036 |
| Apr 14, 2026 | 23.42 | 23.49 | 23.42 | 23.49 | 23.49 | 0.52% | 1,605 |
| Apr 13, 2026 | 23.28 | 23.37 | 23.28 | 23.37 | 23.37 | 0.62% | 1,096 |
| Apr 10, 2026 | 23.20 | 23.29 | 23.20 | 23.23 | 23.23 | -0.13% | 6,534 |
| Apr 9, 2026 | 23.11 | 23.34 | 23.11 | 23.26 | 23.26 | 0.41% | 4,032 |
| Apr 8, 2026 | 23.09 | 23.16 | 23.09 | 23.16 | 23.16 | 1.25% | 1,366 |
| Apr 7, 2026 | 22.82 | 22.94 | 22.80 | 22.88 | 22.88 | -0.08% | 1,238 |
| Apr 6, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.17% | 387 |
| Apr 2, 2026 | 22.44 | 22.86 | 22.44 | 22.86 | 22.86 | 1.29% | 2,282 |
| Apr 1, 2026 | 22.70 | 22.70 | 22.57 | 22.57 | 22.57 | -1.46% | 744 |
| Mar 31, 2026 | 22.71 | 23.01 | 22.68 | 22.90 | 22.48 | 1.54% | 6,214 |
| Mar 30, 2026 | 22.67 | 22.75 | 22.49 | 22.55 | 22.14 | 0.49% | 3,540 |
| Mar 27, 2026 | 22.57 | 22.64 | 22.44 | 22.44 | 22.03 | -0.68% | 2,248 |
| Mar 26, 2026 | 22.53 | 22.60 | 22.46 | 22.60 | 22.18 | -0.01% | 1,522 |
| Mar 25, 2026 | 22.55 | 22.71 | 22.48 | 22.60 | 22.18 | 0.07% | 5,039 |
| Mar 24, 2026 | 22.84 | 22.84 | 22.58 | 22.58 | 22.17 | -0.73% | 1,297 |
| Mar 23, 2026 | 22.86 | 22.95 | 22.75 | 22.75 | 22.33 | 0.56% | 23,054 |
| Mar 20, 2026 | 22.94 | 22.94 | 22.62 | 22.62 | 22.21 | -2.54% | 2,885 |
| Mar 19, 2026 | 23.15 | 23.21 | 23.15 | 23.21 | 22.79 | -0.39% | 2,021 |
| Mar 18, 2026 | 23.32 | 23.32 | 23.30 | 23.30 | 22.87 | -1.63% | 512 |
| Mar 17, 2026 | 23.85 | 23.85 | 23.69 | 23.69 | 23.25 | 0.42% | 776 |
| Mar 16, 2026 | 23.69 | 23.69 | 23.59 | 23.59 | 23.16 | 0.63% | 2,508 |
| Mar 13, 2026 | 23.51 | 23.55 | 23.44 | 23.44 | 23.01 | 0.40% | 793 |
| Mar 12, 2026 | 23.37 | 23.47 | 23.35 | 23.35 | 22.92 | -0.63% | 858 |
| Mar 11, 2026 | 23.59 | 23.60 | 23.48 | 23.49 | 23.06 | -1.02% | 2,593 |
| Mar 10, 2026 | 23.71 | 23.92 | 23.68 | 23.74 | 23.30 | -0.18% | 2,452 |
| Mar 9, 2026 | 23.49 | 23.79 | 23.38 | 23.78 | 23.34 | 0.16% | 6,245 |
| Mar 6, 2026 | 23.72 | 23.75 | 23.65 | 23.74 | 23.31 | -0.83% | 6,999 |
| Mar 5, 2026 | 23.95 | 23.95 | 23.94 | 23.94 | 23.50 | -0.79% | 607 |
| Mar 4, 2026 | 24.03 | 24.13 | 24.02 | 24.13 | 23.69 | 0.23% | 1,189 |
| Mar 3, 2026 | 24.00 | 24.11 | 23.75 | 24.07 | 23.63 | -0.36% | 4,771 |
| Mar 2, 2026 | 24.06 | 24.16 | 24.06 | 24.16 | 23.72 | -0.98% | 3,419 |
| Feb 27, 2026 | 24.32 | 24.41 | 24.32 | 24.40 | 23.72 | 0.26% | 8,480 |
| Feb 26, 2026 | 24.34 | 24.39 | 24.28 | 24.34 | 23.66 | 0.47% | 4,033 |
| Feb 25, 2026 | 24.22 | 24.23 | 24.17 | 24.22 | 23.55 | -0.30% | 4,217 |
| Feb 24, 2026 | 24.28 | 24.30 | 24.23 | 24.30 | 23.62 | 0.16% | 448 |
| Feb 23, 2026 | 24.34 | 24.34 | 24.23 | 24.26 | 23.58 | 0.17% | 1,178 |
| Feb 20, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 23.54 | 0.63% | 397 |
| Feb 19, 2026 | 24.09 | 24.09 | 24.02 | 24.06 | 23.39 | -0.23% | 1,304 |
| Feb 18, 2026 | 24.23 | 24.23 | 24.11 | 24.12 | 23.45 | -1.07% | 3,434 |
| Feb 17, 2026 | 24.30 | 24.39 | 24.30 | 24.38 | 23.70 | 0.32% | 6,819 |
| Feb 13, 2026 | 24.26 | 24.36 | 24.26 | 24.30 | 23.63 | 0.40% | 4,083 |
| Feb 12, 2026 | 24.30 | 24.30 | 24.21 | 24.21 | 23.53 | -0.09% | 3,566 |
| Feb 11, 2026 | 24.22 | 24.23 | 24.19 | 24.23 | 23.55 | 0.10% | 2,310 |
| Feb 10, 2026 | 24.18 | 24.24 | 24.18 | 24.20 | 23.53 | 0.23% | 1,912 |
| Feb 9, 2026 | 24.04 | 24.15 | 24.04 | 24.15 | 23.48 | 0.24% | 3,482 |
| Feb 6, 2026 | 23.98 | 24.09 | 23.95 | 24.09 | 23.42 | 1.03% | 4,502 |
| Feb 5, 2026 | 23.79 | 23.90 | 23.79 | 23.84 | 23.18 | -0.19% | 2,094 |