Skip to main content
logo
State Street Real Estate Select Sector SPDR Premium Income ETF (XLRI)
NYSEARCA: XLRI · Real-Time Price · USD
23.50
-0.19 (-0.79%)
May 29, 2026, 4:00 PM EDT - Market closed

XLRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202623.5423.5723.5023.5023.50-0.79%2,602
May 28, 202623.7923.7923.6923.6923.69-0.23%463
May 27, 202623.7523.8723.7523.7523.75-0.23%919
May 26, 202623.8123.8323.7623.8023.800.33%1,959
May 22, 202623.7423.7423.6723.7223.720.02%701
May 21, 202623.5923.7223.5823.7223.720.34%911
May 20, 202623.5023.6423.5023.6423.640.95%257
May 19, 202623.2423.4223.2423.4223.420.42%637
May 18, 202623.0923.3223.0923.3223.321.14%1,045
May 15, 202623.2523.2523.0223.0623.06-1.41%3,246
May 14, 202623.6223.6223.3923.3923.38-0.43%1,334
May 13, 202623.4923.5023.4123.4923.49-0.77%2,527
May 12, 202623.5723.6723.4423.6723.67-0.06%17,677
May 11, 202623.7023.7823.5923.6823.68-0.10%5,427
May 8, 202623.7223.7223.7123.7123.710.11%1,005
May 7, 202623.7623.7623.5923.6823.68-0.11%1,960
May 6, 202623.6323.7123.6323.7123.710.44%817
May 5, 202623.5523.6123.5223.6023.600.19%5,044
May 4, 202623.6523.6523.5623.5623.56-0.25%1,504
May 1, 202623.6223.6423.5923.6223.620.09%2,160
Apr 30, 202623.8523.8523.7623.8323.590.86%6,719
Apr 29, 202623.5923.6923.5923.6323.39-0.30%3,576
Apr 28, 202623.6323.7023.6323.7023.460.67%1,012
Apr 27, 202623.6723.6723.5423.5423.31-0.35%1,450
Apr 24, 202623.6323.7023.6323.6323.39-0.13%3,750
Apr 23, 202623.5523.6623.5523.6623.420.75%1,288
Apr 22, 202623.6623.6623.4723.4823.24-0.40%2,091
Apr 21, 202623.7623.7623.5723.5723.34-0.96%1,549
Apr 20, 202623.7123.8023.7123.8023.560.16%420
Apr 17, 202623.7923.8023.7623.7623.520.41%1,348
Apr 16, 202623.6623.6723.6023.6723.430.78%697
Apr 15, 202623.4323.4823.4123.4823.25-0.05%2,036
Apr 14, 202623.4223.4923.4223.4923.260.52%1,605
Apr 13, 202623.2823.3723.2823.3723.140.63%1,096
Apr 10, 202623.2023.2923.2023.2322.99-0.13%6,534
Apr 9, 202623.1123.3423.1123.2623.020.41%4,033
Apr 8, 202623.0923.1623.0923.1622.931.25%1,366
Apr 7, 202622.8222.9422.8022.8822.65-0.08%1,238
Apr 6, 202622.9022.9022.9022.9022.670.17%387
Apr 2, 202622.4422.8622.4422.8622.631.29%2,282
Apr 1, 202622.7022.7022.5722.5722.340.38%744
Mar 31, 202622.7123.0122.6822.9022.251.54%6,214
Mar 30, 202622.6722.7522.4922.5521.920.49%3,540
Mar 27, 202622.5722.6422.4422.4421.81-0.68%2,248
Mar 26, 202622.5322.6022.4622.6021.96-0.01%1,522
Mar 25, 202622.5522.7122.4822.6021.960.07%5,039
Mar 24, 202622.8422.8422.5822.5821.95-0.72%1,297
Mar 23, 202622.8622.9522.7522.7522.110.56%23,054
Mar 20, 202622.9422.9422.6222.6221.98-2.54%2,885
Mar 19, 202623.1523.2123.1523.2122.56-0.38%2,021