Skip to main content
logo
State Street Real Estate Select Sector SPDR Premium Income ETF (XLRI)
NYSEARCA: XLRI · Real-Time Price · USD
23.76
+0.21 (0.91%)
At close: Aug 19, 2026, 4:00 PM EDT
23.69
-0.07 (-0.30%)
After-hours: Aug 19, 2026, 8:00 PM EDT

XLRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202623.6923.7623.6923.7623.760.92%1,020
Aug 18, 202623.7923.7923.5423.5523.55-0.71%8,619
Aug 17, 202623.7623.7623.6623.7223.72-0.77%4,129
Aug 14, 202623.8423.9023.8423.9023.900.31%1,136
Aug 13, 202623.7723.8723.7723.8323.831.43%876
Aug 12, 202623.3623.4923.3623.4923.490.88%871
Aug 11, 202623.4323.4323.2923.2923.29-0.67%1,458
Aug 10, 202623.6523.6523.3923.4423.44-1.19%4,869
Aug 7, 202623.7523.8423.7323.7323.720.52%4,029
Aug 6, 202623.6023.6023.6023.6023.60-0.76%304
Aug 5, 202623.6623.7823.6223.7823.780.17%2,849
Aug 4, 202623.4523.7423.4523.7423.740.30%5,155
Aug 3, 202624.0224.0223.6723.6723.67-0.49%1,125
Jul 31, 202623.8623.9523.8623.9523.790.16%4,120
Jul 30, 202624.0224.0323.8123.9123.75-0.71%3,987
Jul 29, 202624.1324.1424.0724.0823.92-0.07%5,199
Jul 28, 202624.1424.2224.1024.1023.940.32%1,861
Jul 27, 202624.0424.1324.0224.0223.86-0.04%4,654
Jul 24, 202624.1324.1324.0324.0323.871.27%1,201
Jul 23, 202623.7023.8823.7023.7323.57-0.15%2,549
Jul 22, 202623.8023.8023.7723.7723.61-0.25%946
Jul 21, 202623.8723.8923.8223.8323.67-0.03%2,609
Jul 20, 202623.9123.9123.8023.8423.670.03%8,058
Jul 17, 202623.9924.0023.7723.8323.67-0.23%3,582
Jul 16, 202623.5523.8823.5523.8823.721.45%440
Jul 15, 202623.5623.5823.5323.5423.38-0.33%1,498
Jul 14, 202623.6623.6623.5623.6223.46-0.31%1,376
Jul 13, 202623.8923.8923.6123.6923.530.45%3,434
Jul 10, 202623.5623.5923.4523.5923.430.57%1,865
Jul 9, 202623.4923.5323.4523.4523.290.02%2,190
Jul 8, 202623.8023.8023.4523.4523.29-1.48%4,554
Jul 7, 202623.7323.8723.7323.8023.641.54%1,574
Jul 6, 202623.4623.4623.4323.4423.28-0.82%3,597
Jul 2, 202623.4923.6323.4923.6323.470.99%2,196
Jul 1, 202623.4123.4123.4023.4023.240.32%1,968
Jun 30, 202623.9023.9023.6423.6423.17-1.50%10,299
Jun 29, 202624.0024.0023.8924.0023.52-0.56%2,767
Jun 26, 202624.0324.1424.0224.1423.651.19%3,491
Jun 25, 202623.8623.8923.7023.8523.370.17%1,845
Jun 24, 202623.8023.8123.7823.8123.34-0.30%1,546
Jun 23, 202623.6623.8823.6623.8823.401.31%1,142
Jun 22, 202623.3923.6823.3923.5723.101.03%2,200
Jun 18, 202623.3223.4923.3223.3322.87-0.23%3,499
Jun 17, 202623.7123.7123.3923.3922.92-2.34%3,015
Jun 16, 202623.9924.0123.9123.9523.470.29%1,381
Jun 15, 202624.1224.1223.8823.8823.40-0.57%2,291
Jun 12, 202623.9724.0223.9724.0223.530.75%632
Jun 11, 202623.8023.8923.7923.8423.36-0.17%1,256
Jun 10, 202623.8023.9923.7923.8823.400.14%4,964
Jun 9, 202623.5123.9523.5123.8523.371.95%3,640