State Street Real Estate Select Sector SPDR Premium Income ETF (XLRI)
NYSEARCA: XLRI · Real-Time Price · USD
22.07
-0.03 (-0.12%)
Sep 29, 2026, 11:08 AM EDT - Market open
XLRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | - | -0.44% | 224 |
| Sep 28, 2026 | 22.22 | 22.22 | 22.10 | 22.10 | 22.10 | -0.54% | 546 |
| Sep 25, 2026 | 22.28 | 22.28 | 22.19 | 22.22 | 22.22 | -0.22% | 2,169 |
| Sep 24, 2026 | 22.39 | 22.39 | 22.27 | 22.27 | 22.27 | -0.56% | 4,027 |
| Sep 23, 2026 | 22.47 | 22.47 | 22.39 | 22.39 | 22.39 | -1.27% | 2,198 |
| Sep 22, 2026 | 22.72 | 22.72 | 22.66 | 22.68 | 22.68 | -0.17% | 1,955 |
| Sep 21, 2026 | 22.58 | 22.72 | 22.58 | 22.72 | 22.72 | 0.79% | 2,123 |
| Sep 18, 2026 | 22.56 | 22.56 | 22.54 | 22.54 | 22.54 | -0.71% | 594 |
| Sep 17, 2026 | 22.70 | 22.75 | 22.64 | 22.70 | 22.70 | 0.32% | 5,875 |
| Sep 16, 2026 | 22.90 | 22.92 | 22.63 | 22.63 | 22.63 | -0.48% | 1,526 |
| Sep 15, 2026 | 22.80 | 22.80 | 22.62 | 22.74 | 22.74 | -0.31% | 2,126 |
| Sep 14, 2026 | 22.96 | 22.98 | 22.78 | 22.81 | 22.81 | -0.53% | 1,703 |
| Sep 11, 2026 | 22.95 | 22.96 | 22.90 | 22.93 | 22.93 | 0.85% | 779 |
| Sep 10, 2026 | 23.01 | 23.01 | 22.74 | 22.74 | 22.74 | -0.97% | 2,830 |
| Sep 9, 2026 | 23.00 | 23.02 | 22.94 | 22.96 | 22.96 | -0.66% | 4,374 |
| Sep 8, 2026 | 23.02 | 23.34 | 23.02 | 23.11 | 23.11 | -0.36% | 9,086 |
| Sep 4, 2026 | 23.31 | 23.38 | 23.18 | 23.19 | 23.19 | -0.53% | 8,503 |
| Sep 3, 2026 | 23.17 | 23.40 | 23.17 | 23.32 | 23.32 | 0.94% | 12,377 |
| Sep 2, 2026 | 23.01 | 23.10 | 23.01 | 23.10 | 23.10 | -0.49% | 1,779 |
| Sep 1, 2026 | 23.31 | 23.31 | 23.22 | 23.22 | 23.21 | -0.36% | 1,228 |
| Aug 31, 2026 | 23.38 | 23.42 | 23.32 | 23.42 | 23.30 | -0.83% | 13,779 |
| Aug 28, 2026 | 23.67 | 23.67 | 23.60 | 23.61 | 23.49 | -0.25% | 5,160 |
| Aug 27, 2026 | 23.79 | 23.79 | 23.64 | 23.67 | 23.55 | -0.69% | 7,000 |
| Aug 26, 2026 | 23.92 | 23.92 | 23.84 | 23.84 | 23.71 | -0.44% | 646 |
| Aug 25, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.82 | 0.10% | 231 |
| Aug 24, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.79 | 0.61% | 476 |
| Aug 21, 2026 | 23.79 | 23.79 | 23.76 | 23.77 | 23.65 | -0.11% | 1,566 |
| Aug 20, 2026 | 23.78 | 23.91 | 23.78 | 23.80 | 23.68 | 0.15% | 2,481 |
| Aug 19, 2026 | 23.69 | 23.76 | 23.69 | 23.76 | 23.64 | 0.92% | 1,020 |
| Aug 18, 2026 | 23.79 | 23.79 | 23.54 | 23.55 | 23.43 | -0.71% | 8,720 |
| Aug 17, 2026 | 23.76 | 23.76 | 23.66 | 23.72 | 23.59 | -0.77% | 4,129 |
| Aug 14, 2026 | 23.84 | 23.90 | 23.84 | 23.90 | 23.78 | 0.31% | 1,178 |
| Aug 13, 2026 | 23.77 | 23.87 | 23.77 | 23.83 | 23.70 | 1.43% | 876 |
| Aug 12, 2026 | 23.36 | 23.49 | 23.36 | 23.49 | 23.37 | 0.88% | 871 |
| Aug 11, 2026 | 23.43 | 23.43 | 23.29 | 23.29 | 23.17 | -0.67% | 1,458 |
| Aug 10, 2026 | 23.65 | 23.65 | 23.39 | 23.44 | 23.32 | -1.19% | 4,871 |
| Aug 7, 2026 | 23.75 | 23.84 | 23.73 | 23.73 | 23.60 | 0.52% | 4,029 |
| Aug 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.48 | -0.76% | 304 |
| Aug 5, 2026 | 23.66 | 23.78 | 23.62 | 23.78 | 23.66 | 0.17% | 2,859 |
| Aug 4, 2026 | 23.45 | 23.74 | 23.45 | 23.74 | 23.62 | 0.30% | 5,155 |
| Aug 3, 2026 | 24.02 | 24.02 | 23.67 | 23.67 | 23.55 | -0.49% | 1,125 |
| Jul 31, 2026 | 23.86 | 23.95 | 23.86 | 23.95 | 23.66 | 0.16% | 4,120 |
| Jul 30, 2026 | 24.02 | 24.03 | 23.81 | 23.91 | 23.63 | -0.71% | 3,987 |
| Jul 29, 2026 | 24.13 | 24.14 | 24.07 | 24.08 | 23.80 | -0.07% | 5,199 |
| Jul 28, 2026 | 24.14 | 24.22 | 24.10 | 24.10 | 23.81 | 0.32% | 1,861 |
| Jul 27, 2026 | 24.04 | 24.13 | 24.02 | 24.02 | 23.74 | -0.04% | 4,654 |
| Jul 24, 2026 | 24.13 | 24.13 | 24.03 | 24.03 | 23.75 | 1.27% | 1,201 |
| Jul 23, 2026 | 23.70 | 23.88 | 23.70 | 23.73 | 23.45 | -0.15% | 2,549 |
| Jul 22, 2026 | 23.80 | 23.80 | 23.77 | 23.77 | 23.49 | -0.25% | 946 |
| Jul 21, 2026 | 23.87 | 23.89 | 23.82 | 23.83 | 23.54 | -0.03% | 2,609 |