State Street Real Estate Select Sector SPDR Premium Income ETF (XLRI)
NYSEARCA: XLRI · Real-Time Price · USD
21.95
-0.12 (-0.56%)
Oct 19, 2026, 4:00 PM EDT - Market closed
XLRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 21.97 | 21.97 | 21.97 | 21.95 | 21.95 | -0.57% | 1,674 |
| Oct 16, 2026 | 22.13 | 22.17 | 22.07 | 22.07 | 22.07 | 0.37% | 2,303 |
| Oct 15, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.47% | 314 |
| Oct 14, 2026 | 21.95 | 21.95 | 21.88 | 21.89 | 21.89 | -0.82% | 1,123 |
| Oct 13, 2026 | 22.18 | 22.18 | 21.93 | 22.07 | 22.07 | -0.18% | 1,598 |
| Oct 12, 2026 | 21.97 | 22.11 | 21.97 | 22.11 | 22.11 | 0.73% | 2,511 |
| Oct 9, 2026 | 21.81 | 21.95 | 21.75 | 21.95 | 21.95 | 1.82% | 6,392 |
| Oct 8, 2026 | 21.42 | 21.57 | 21.30 | 21.56 | 21.56 | 0.55% | 4,450 |
| Oct 7, 2026 | 21.52 | 21.55 | 21.44 | 21.44 | 21.44 | -1.23% | 4,241 |
| Oct 6, 2026 | 21.64 | 21.76 | 21.64 | 21.71 | 21.71 | 1.11% | 2,558 |
| Oct 5, 2026 | 21.45 | 21.54 | 21.40 | 21.47 | 21.47 | -0.34% | 2,239 |
| Oct 2, 2026 | 21.75 | 21.75 | 21.51 | 21.54 | 21.54 | 0.19% | 3,629 |
| Oct 1, 2026 | 21.59 | 21.59 | 21.39 | 21.50 | 21.50 | -0.53% | 3,558 |
| Sep 30, 2026 | 22.04 | 22.04 | 21.90 | 21.90 | 21.62 | -0.94% | 3,528 |
| Sep 29, 2026 | 22.00 | 22.11 | 22.00 | 22.11 | 21.82 | 0.06% | 1,526 |
| Sep 28, 2026 | 22.22 | 22.22 | 22.10 | 22.10 | 21.81 | -0.54% | 546 |
| Sep 25, 2026 | 22.28 | 22.28 | 22.19 | 22.22 | 21.93 | -0.22% | 2,169 |
| Sep 24, 2026 | 22.39 | 22.39 | 22.27 | 22.27 | 21.98 | -0.56% | 4,029 |
| Sep 23, 2026 | 22.47 | 22.47 | 22.39 | 22.39 | 22.10 | -1.27% | 2,200 |
| Sep 22, 2026 | 22.72 | 22.72 | 22.66 | 22.68 | 22.38 | -0.17% | 1,955 |
| Sep 21, 2026 | 22.58 | 22.72 | 22.58 | 22.72 | 22.42 | 0.79% | 2,123 |
| Sep 18, 2026 | 22.56 | 22.56 | 22.54 | 22.54 | 22.25 | -0.71% | 594 |
| Sep 17, 2026 | 22.70 | 22.75 | 22.64 | 22.70 | 22.41 | 0.32% | 5,876 |
| Sep 16, 2026 | 22.90 | 22.92 | 22.63 | 22.63 | 22.33 | -0.48% | 1,526 |
| Sep 15, 2026 | 22.80 | 22.80 | 22.62 | 22.74 | 22.44 | -0.31% | 2,127 |
| Sep 14, 2026 | 22.96 | 22.98 | 22.78 | 22.81 | 22.51 | -0.53% | 1,703 |
| Sep 11, 2026 | 22.95 | 22.96 | 22.90 | 22.93 | 22.63 | 0.85% | 779 |
| Sep 10, 2026 | 23.01 | 23.01 | 22.74 | 22.74 | 22.44 | -0.97% | 2,830 |
| Sep 9, 2026 | 23.00 | 23.02 | 22.94 | 22.96 | 22.66 | -0.66% | 4,374 |
| Sep 8, 2026 | 23.02 | 23.34 | 23.02 | 23.11 | 22.81 | -0.36% | 9,086 |
| Sep 4, 2026 | 23.31 | 23.38 | 23.18 | 23.19 | 22.89 | -0.53% | 8,503 |
| Sep 3, 2026 | 23.17 | 23.40 | 23.17 | 23.32 | 23.01 | 0.94% | 12,377 |
| Sep 2, 2026 | 23.01 | 23.10 | 23.01 | 23.10 | 22.80 | -0.49% | 1,779 |
| Sep 1, 2026 | 23.31 | 23.31 | 23.22 | 23.22 | 22.91 | -0.36% | 1,228 |
| Aug 31, 2026 | 23.38 | 23.42 | 23.32 | 23.42 | 23.00 | -0.83% | 13,779 |
| Aug 28, 2026 | 23.67 | 23.67 | 23.60 | 23.61 | 23.19 | -0.25% | 5,160 |
| Aug 27, 2026 | 23.79 | 23.79 | 23.64 | 23.67 | 23.25 | -0.69% | 7,000 |
| Aug 26, 2026 | 23.92 | 23.92 | 23.84 | 23.84 | 23.41 | -0.44% | 646 |
| Aug 25, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.51 | 0.10% | 231 |
| Aug 24, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.49 | 0.61% | 476 |
| Aug 21, 2026 | 23.79 | 23.79 | 23.76 | 23.77 | 23.34 | -0.11% | 1,566 |
| Aug 20, 2026 | 23.78 | 23.91 | 23.78 | 23.80 | 23.37 | 0.15% | 2,481 |
| Aug 19, 2026 | 23.69 | 23.76 | 23.69 | 23.76 | 23.33 | 0.92% | 1,020 |
| Aug 18, 2026 | 23.79 | 23.79 | 23.54 | 23.55 | 23.12 | -0.71% | 8,720 |
| Aug 17, 2026 | 23.76 | 23.76 | 23.66 | 23.72 | 23.29 | -0.77% | 4,129 |
| Aug 14, 2026 | 23.84 | 23.90 | 23.84 | 23.90 | 23.47 | 0.31% | 1,178 |
| Aug 13, 2026 | 23.77 | 23.87 | 23.77 | 23.83 | 23.40 | 1.43% | 876 |
| Aug 12, 2026 | 23.36 | 23.49 | 23.36 | 23.49 | 23.07 | 0.88% | 871 |
| Aug 11, 2026 | 23.43 | 23.43 | 23.29 | 23.29 | 22.87 | -0.67% | 1,458 |
| Aug 10, 2026 | 23.65 | 23.65 | 23.39 | 23.44 | 23.02 | -1.19% | 4,871 |