XLRI Historical Prices
State Street Real Estate Select Sector SPDR Premium Income ETF · daily open, high, low, close & volume
Trading days
249
Period high
24.59
Period low
21.30
Period change
-8.55%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 22.31 | 22.31 | 22.25 | 22.27 | +0.84% | 1,095 |
| Oct 28, 2026 | 22.05 | 22.10 | 22.05 | 22.08 | -0.37% | 1,047 |
| Oct 27, 2026 | 22.16 | 22.21 | 22.08 | 22.16 | -0.24% | 2,700 |
| Oct 26, 2026 | 22.08 | 22.26 | 22.08 | 22.21 | +0.17% | 2,265 |
| Oct 23, 2026 | 22.20 | 22.21 | 22.17 | 22.17 | +0.02% | 1,260 |
| Oct 22, 2026 | 22.10 | 22.17 | 22.08 | 22.17 | +0.49% | 1,262 |
| Oct 21, 2026 | 22.17 | 22.17 | 22.06 | 22.06 | -0.41% | 1,899 |
| Oct 20, 2026 | 22.03 | 22.17 | 22.03 | 22.15 | +0.93% | 2,588 |
| Oct 19, 2026 | 21.99 | 22.00 | 21.95 | 21.95 | -0.57% | 1,674 |
| Oct 16, 2026 | 22.13 | 22.17 | 22.07 | 22.07 | +0.37% | 2,303 |
| Oct 15, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | +0.47% | 315 |
| Oct 14, 2026 | 21.95 | 21.95 | 21.88 | 21.89 | -0.82% | 1,124 |
| Oct 13, 2026 | 22.18 | 22.18 | 21.93 | 22.07 | -0.18% | 1,599 |
| Oct 12, 2026 | 21.97 | 22.11 | 21.97 | 22.11 | +0.73% | 2,411 |
| Oct 9, 2026 | 21.81 | 21.95 | 21.75 | 21.95 | +1.82% | 6,392 |
| Oct 8, 2026 | 21.42 | 21.57 | 21.30 | 21.56 | +0.55% | 4,450 |
| Oct 7, 2026 | 21.52 | 21.55 | 21.44 | 21.44 | -1.23% | 4,265 |
| Oct 6, 2026 | 21.64 | 21.76 | 21.64 | 21.71 | +1.11% | 2,558 |
| Oct 5, 2026 | 21.45 | 21.54 | 21.40 | 21.47 | -0.34% | 2,240 |
| Oct 2, 2026 | 21.75 | 21.75 | 21.51 | 21.54 | +0.19% | 3,629 |
| Oct 1, 2026 | 21.59 | 21.59 | 21.39 | 21.50 | -1.82% | 3,558 |
| Sep 30, 2026 | 22.04 | 22.04 | 21.90 | 21.90 | -0.94% | 3,529 |
| Sep 29, 2026 | 22.00 | 22.11 | 22.00 | 22.11 | +0.06% | 1,527 |
| Sep 28, 2026 | 22.22 | 22.22 | 22.10 | 22.10 | -0.54% | 547 |
| Sep 25, 2026 | 22.28 | 22.28 | 22.19 | 22.22 | -0.22% | 2,169 |
| Sep 24, 2026 | 22.39 | 22.39 | 22.27 | 22.27 | -0.56% | 4,029 |
| Sep 23, 2026 | 22.46 | 22.46 | 22.39 | 22.39 | -1.27% | 2,201 |
| Sep 22, 2026 | 22.72 | 22.72 | 22.66 | 22.68 | -0.17% | 1,955 |
| Sep 21, 2026 | 22.58 | 22.72 | 22.58 | 22.72 | +0.79% | 2,124 |
| Sep 18, 2026 | 22.56 | 22.56 | 22.54 | 22.54 | -0.71% | 594 |
| Sep 17, 2026 | 22.70 | 22.75 | 22.64 | 22.70 | +0.32% | 5,877 |
| Sep 16, 2026 | 22.89 | 22.92 | 22.63 | 22.63 | -0.48% | 1,526 |
| Sep 15, 2026 | 22.80 | 22.80 | 22.61 | 22.74 | -0.31% | 2,127 |
| Sep 14, 2026 | 22.96 | 22.98 | 22.78 | 22.81 | -0.53% | 1,704 |
| Sep 11, 2026 | 22.95 | 22.96 | 22.90 | 22.93 | -0.12% | 780 |
| Sep 9, 2026 | 23.00 | 23.02 | 22.94 | 22.96 | -0.66% | 4,375 |
| Sep 8, 2026 | 23.02 | 23.34 | 23.02 | 23.11 | -0.36% | 9,086 |
| Sep 4, 2026 | 23.31 | 23.38 | 23.18 | 23.19 | -0.53% | 8,504 |
| Sep 3, 2026 | 23.17 | 23.40 | 23.17 | 23.32 | +0.94% | 12,377 |
| Sep 2, 2026 | 23.01 | 23.10 | 23.01 | 23.10 | -1.36% | 1,779 |
| Aug 31, 2026 | 23.38 | 23.42 | 23.32 | 23.42 | -0.83% | 13,779 |
| Aug 28, 2026 | 23.67 | 23.67 | 23.60 | 23.61 | -0.25% | 5,160 |
| Aug 27, 2026 | 23.79 | 23.79 | 23.64 | 23.67 | -0.69% | 7,001 |
| Aug 26, 2026 | 23.92 | 23.92 | 23.84 | 23.84 | -0.44% | 646 |
| Aug 25, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | +0.10% | 231 |
| Aug 24, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | +0.61% | 476 |
| Aug 21, 2026 | 23.79 | 23.79 | 23.76 | 23.77 | -0.11% | 1,567 |
| Aug 20, 2026 | 23.77 | 23.91 | 23.77 | 23.80 | +0.15% | 2,481 |
| Aug 19, 2026 | 23.69 | 23.76 | 23.69 | 23.76 | +0.92% | 1,021 |
| Aug 18, 2026 | 23.79 | 23.79 | 23.54 | 23.55 | -0.71% | 8,720 |
| Aug 17, 2026 | 23.76 | 23.76 | 23.66 | 23.72 | -0.77% | 4,129 |
| Aug 14, 2026 | 23.84 | 23.90 | 23.84 | 23.90 | +0.31% | 1,178 |
| Aug 13, 2026 | 23.77 | 23.87 | 23.77 | 23.83 | +1.43% | 877 |
| Aug 12, 2026 | 23.36 | 23.49 | 23.36 | 23.49 | +0.88% | 872 |
| Aug 11, 2026 | 23.43 | 23.43 | 23.29 | 23.29 | -0.67% | 1,459 |
| Aug 10, 2026 | 23.65 | 23.65 | 23.39 | 23.44 | -1.19% | 4,871 |
| Aug 7, 2026 | 23.75 | 23.84 | 23.72 | 23.72 | +0.52% | 4,029 |
| Aug 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | -0.76% | 304 |
| Aug 5, 2026 | 23.66 | 23.78 | 23.62 | 23.78 | +0.17% | 2,860 |
| Aug 4, 2026 | 23.45 | 23.74 | 23.45 | 23.74 | +0.30% | 5,155 |
| Aug 3, 2026 | 24.02 | 24.02 | 23.67 | 23.67 | -1.17% | 1,125 |
| Jul 31, 2026 | 23.86 | 23.95 | 23.86 | 23.95 | +0.16% | 4,120 |
| Jul 30, 2026 | 24.02 | 24.03 | 23.81 | 23.91 | -0.71% | 3,988 |
| Jul 29, 2026 | 24.13 | 24.14 | 24.07 | 24.08 | -0.07% | 5,200 |
| Jul 28, 2026 | 24.14 | 24.22 | 24.10 | 24.10 | +0.32% | 1,862 |
| Jul 27, 2026 | 24.04 | 24.13 | 24.02 | 24.02 | -0.04% | 4,654 |
| Jul 24, 2026 | 24.13 | 24.13 | 24.03 | 24.03 | +1.27% | 1,202 |
| Jul 23, 2026 | 23.70 | 23.88 | 23.70 | 23.73 | -0.15% | 2,549 |
| Jul 22, 2026 | 23.80 | 23.80 | 23.77 | 23.77 | -0.25% | 946 |
| Jul 21, 2026 | 23.87 | 23.89 | 23.82 | 23.83 | -0.03% | 2,610 |
| Jul 20, 2026 | 23.91 | 23.91 | 23.80 | 23.83 | +0.03% | 8,058 |
| Jul 17, 2026 | 23.99 | 24.00 | 23.77 | 23.83 | -0.23% | 3,582 |
| Jul 16, 2026 | 23.55 | 23.88 | 23.55 | 23.88 | +1.45% | 441 |
| Jul 15, 2026 | 23.56 | 23.58 | 23.53 | 23.54 | -0.33% | 1,498 |
| Jul 14, 2026 | 23.66 | 23.66 | 23.56 | 23.62 | -0.31% | 1,376 |
| Jul 13, 2026 | 23.89 | 23.89 | 23.61 | 23.69 | +0.45% | 3,434 |
| Jul 10, 2026 | 23.56 | 23.59 | 23.45 | 23.59 | +0.57% | 1,866 |
| Jul 9, 2026 | 23.49 | 23.53 | 23.45 | 23.45 | +0.02% | 2,190 |
| Jul 8, 2026 | 23.80 | 23.80 | 23.45 | 23.45 | -1.48% | 4,555 |
| Jul 7, 2026 | 23.73 | 23.87 | 23.73 | 23.80 | +1.54% | 1,575 |
| Jul 6, 2026 | 23.46 | 23.46 | 23.43 | 23.44 | -0.82% | 3,598 |
| Jul 2, 2026 | 23.49 | 23.63 | 23.49 | 23.63 | +0.99% | 2,197 |
| Jul 1, 2026 | 23.41 | 23.41 | 23.40 | 23.40 | -1.02% | 1,968 |
| Jun 30, 2026 | 23.90 | 23.90 | 23.64 | 23.64 | -1.50% | 10,300 |
| Jun 29, 2026 | 24.00 | 24.00 | 23.89 | 24.00 | -0.56% | 2,768 |
| Jun 26, 2026 | 24.03 | 24.14 | 24.02 | 24.14 | +1.19% | 3,491 |
| Jun 25, 2026 | 23.86 | 23.89 | 23.70 | 23.85 | +0.17% | 1,846 |
| Jun 24, 2026 | 23.80 | 23.81 | 23.78 | 23.81 | -0.30% | 1,547 |
| Jun 23, 2026 | 23.66 | 23.88 | 23.66 | 23.88 | +1.31% | 1,142 |
| Jun 22, 2026 | 23.39 | 23.68 | 23.39 | 23.57 | +1.03% | 2,200 |
| Jun 18, 2026 | 23.32 | 23.49 | 23.32 | 23.33 | -0.23% | 3,500 |
| Jun 17, 2026 | 23.70 | 23.70 | 23.39 | 23.39 | -2.34% | 3,015 |
| Jun 16, 2026 | 23.99 | 24.01 | 23.91 | 23.95 | +0.29% | 1,381 |
| Jun 15, 2026 | 24.12 | 24.12 | 23.88 | 23.88 | -0.57% | 2,292 |
| Jun 12, 2026 | 23.97 | 24.01 | 23.97 | 24.01 | +0.75% | 632 |
| Jun 11, 2026 | 23.80 | 23.89 | 23.79 | 23.84 | -0.17% | 1,256 |
| Jun 10, 2026 | 23.80 | 23.99 | 23.79 | 23.88 | +0.14% | 4,964 |
| Jun 9, 2026 | 23.51 | 23.95 | 23.51 | 23.84 | +1.95% | 3,640 |
| Jun 8, 2026 | 23.66 | 23.66 | 23.39 | 23.39 | -1.52% | 3,855 |
| Jun 5, 2026 | 23.51 | 23.79 | 23.51 | 23.75 | +0.87% | 531 |
| Jun 4, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | +1.83% | 256 |
| Jun 3, 2026 | 23.15 | 23.24 | 23.12 | 23.12 | +0.24% | 2,516 |
| Jun 2, 2026 | 22.93 | 23.07 | 22.90 | 23.07 | +0.57% | 4,014 |
| Jun 1, 2026 | 23.12 | 23.12 | 22.94 | 22.94 | -2.41% | 2,010 |
| May 29, 2026 | 23.54 | 23.57 | 23.50 | 23.50 | -0.79% | 2,603 |
| May 28, 2026 | 23.79 | 23.79 | 23.69 | 23.69 | -0.23% | 463 |
| May 27, 2026 | 23.75 | 23.87 | 23.75 | 23.75 | -0.23% | 920 |
| May 26, 2026 | 23.81 | 23.83 | 23.76 | 23.80 | +0.33% | 1,960 |
| May 22, 2026 | 23.74 | 23.74 | 23.67 | 23.72 | +0.02% | 702 |
| May 21, 2026 | 23.59 | 23.72 | 23.57 | 23.72 | +0.34% | 912 |
| May 20, 2026 | 23.50 | 23.64 | 23.50 | 23.64 | +0.95% | 257 |
| May 19, 2026 | 23.24 | 23.42 | 23.24 | 23.42 | +0.42% | 672 |
| May 18, 2026 | 23.09 | 23.32 | 23.09 | 23.32 | +1.14% | 1,046 |
| May 15, 2026 | 23.25 | 23.25 | 23.02 | 23.05 | -1.41% | 3,247 |
| May 14, 2026 | 23.62 | 23.62 | 23.38 | 23.38 | -0.43% | 1,334 |
| May 13, 2026 | 23.48 | 23.50 | 23.41 | 23.49 | -0.77% | 2,527 |
| May 12, 2026 | 23.57 | 23.67 | 23.44 | 23.67 | -0.06% | 17,678 |
| May 11, 2026 | 23.70 | 23.78 | 23.59 | 23.68 | -0.10% | 5,427 |
| May 8, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | +0.11% | 1,006 |
| May 7, 2026 | 23.76 | 23.76 | 23.59 | 23.68 | -0.11% | 1,960 |
| May 6, 2026 | 23.63 | 23.71 | 23.63 | 23.71 | +0.44% | 818 |
| May 5, 2026 | 23.55 | 23.61 | 23.52 | 23.60 | +0.19% | 5,044 |
| May 4, 2026 | 23.65 | 23.65 | 23.56 | 23.56 | -0.25% | 1,504 |
| May 1, 2026 | 23.62 | 23.64 | 23.59 | 23.62 | -0.91% | 2,160 |
| Apr 30, 2026 | 23.85 | 23.85 | 23.76 | 23.83 | +0.86% | 6,720 |
| Apr 29, 2026 | 23.59 | 23.69 | 23.59 | 23.63 | -0.30% | 3,577 |
| Apr 28, 2026 | 23.63 | 23.70 | 23.63 | 23.70 | +0.67% | 1,012 |
| Apr 27, 2026 | 23.67 | 23.67 | 23.54 | 23.54 | -0.35% | 1,450 |
| Apr 24, 2026 | 23.63 | 23.70 | 23.63 | 23.63 | -0.13% | 3,750 |
| Apr 23, 2026 | 23.55 | 23.66 | 23.55 | 23.66 | +0.75% | 1,289 |
| Apr 22, 2026 | 23.66 | 23.66 | 23.46 | 23.48 | -0.40% | 2,091 |
| Apr 21, 2026 | 23.76 | 23.76 | 23.57 | 23.57 | -0.96% | 1,550 |
| Apr 20, 2026 | 23.71 | 23.80 | 23.71 | 23.80 | +0.16% | 420 |
| Apr 17, 2026 | 23.79 | 23.80 | 23.76 | 23.76 | +0.41% | 1,348 |
| Apr 16, 2026 | 23.66 | 23.66 | 23.60 | 23.66 | +0.78% | 698 |
| Apr 15, 2026 | 23.43 | 23.48 | 23.41 | 23.48 | -0.05% | 2,037 |
| Apr 14, 2026 | 23.42 | 23.49 | 23.42 | 23.49 | +0.52% | 1,605 |
| Apr 13, 2026 | 23.28 | 23.37 | 23.28 | 23.37 | +0.63% | 1,097 |
| Apr 10, 2026 | 23.20 | 23.29 | 23.20 | 23.23 | -0.13% | 6,535 |
| Apr 9, 2026 | 23.11 | 23.34 | 23.11 | 23.26 | +0.41% | 4,034 |
| Apr 8, 2026 | 23.09 | 23.16 | 23.09 | 23.16 | +1.25% | 1,367 |
| Apr 7, 2026 | 22.82 | 22.94 | 22.80 | 22.88 | -0.08% | 1,239 |
| Apr 6, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | +0.17% | 388 |
| Apr 2, 2026 | 22.44 | 22.86 | 22.44 | 22.86 | +1.29% | 2,282 |
| Apr 1, 2026 | 22.70 | 22.70 | 22.57 | 22.57 | -1.46% | 744 |
| Mar 31, 2026 | 22.70 | 23.01 | 22.68 | 22.90 | +1.54% | 6,214 |
| Mar 30, 2026 | 22.67 | 22.75 | 22.49 | 22.55 | +0.49% | 3,541 |
| Mar 27, 2026 | 22.57 | 22.64 | 22.44 | 22.44 | -0.68% | 2,248 |
| Mar 26, 2026 | 22.53 | 22.59 | 22.46 | 22.59 | -0.01% | 1,523 |
| Mar 25, 2026 | 22.55 | 22.71 | 22.48 | 22.60 | +0.07% | 5,040 |
| Mar 24, 2026 | 22.84 | 22.84 | 22.58 | 22.58 | -0.72% | 1,298 |
| Mar 23, 2026 | 22.86 | 22.95 | 22.75 | 22.75 | +0.56% | 23,055 |
| Mar 20, 2026 | 22.94 | 22.94 | 22.62 | 22.62 | -2.54% | 2,885 |
| Mar 19, 2026 | 23.14 | 23.21 | 23.14 | 23.21 | -0.38% | 2,021 |
| Mar 18, 2026 | 23.32 | 23.32 | 23.30 | 23.30 | -1.63% | 513 |
| Mar 17, 2026 | 23.84 | 23.84 | 23.69 | 23.69 | +0.42% | 777 |
| Mar 16, 2026 | 23.69 | 23.69 | 23.59 | 23.59 | +0.63% | 2,509 |
| Mar 13, 2026 | 23.51 | 23.55 | 23.44 | 23.44 | +0.40% | 794 |
| Mar 12, 2026 | 23.37 | 23.46 | 23.35 | 23.35 | -0.63% | 858 |
| Mar 11, 2026 | 23.59 | 23.60 | 23.48 | 23.49 | -1.02% | 2,593 |
| Mar 10, 2026 | 23.71 | 23.91 | 23.68 | 23.74 | -0.18% | 2,452 |
| Mar 9, 2026 | 23.49 | 23.79 | 23.38 | 23.78 | +0.17% | 6,246 |
| Mar 6, 2026 | 23.72 | 23.75 | 23.65 | 23.74 | -0.83% | 6,999 |
| Mar 5, 2026 | 23.95 | 23.95 | 23.94 | 23.94 | -0.79% | 608 |
| Mar 4, 2026 | 24.02 | 24.13 | 24.02 | 24.13 | +0.23% | 1,189 |
| Mar 3, 2026 | 24.00 | 24.11 | 23.75 | 24.07 | -0.35% | 4,771 |
| Mar 2, 2026 | 24.06 | 24.16 | 24.06 | 24.16 | -0.98% | 3,419 |
| Feb 27, 2026 | 24.32 | 24.41 | 24.32 | 24.40 | +0.26% | 8,480 |
| Feb 26, 2026 | 24.34 | 24.39 | 24.27 | 24.34 | +0.47% | 4,034 |
| Feb 25, 2026 | 24.22 | 24.23 | 24.17 | 24.22 | -0.30% | 4,218 |
| Feb 24, 2026 | 24.28 | 24.30 | 24.23 | 24.30 | +0.17% | 448 |
| Feb 23, 2026 | 24.34 | 24.34 | 24.23 | 24.25 | +0.16% | 1,178 |
| Feb 20, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | +0.63% | 397 |
| Feb 19, 2026 | 24.09 | 24.09 | 24.02 | 24.06 | -0.23% | 1,304 |
| Feb 18, 2026 | 24.23 | 24.23 | 24.11 | 24.12 | -1.08% | 3,434 |
| Feb 17, 2026 | 24.30 | 24.39 | 24.30 | 24.38 | +0.32% | 6,819 |
| Feb 13, 2026 | 24.26 | 24.36 | 24.26 | 24.30 | +0.41% | 4,083 |
| Feb 12, 2026 | 24.30 | 24.30 | 24.21 | 24.21 | -0.09% | 3,566 |
| Feb 11, 2026 | 24.22 | 24.23 | 24.19 | 24.23 | +0.10% | 2,310 |
| Feb 10, 2026 | 24.18 | 24.24 | 24.18 | 24.20 | +0.23% | 1,912 |
| Feb 9, 2026 | 24.04 | 24.15 | 24.04 | 24.15 | +0.24% | 3,482 |
| Feb 6, 2026 | 23.98 | 24.09 | 23.95 | 24.09 | +1.03% | 4,502 |
| Feb 5, 2026 | 23.79 | 23.90 | 23.79 | 23.84 | -0.19% | 2,094 |
| Feb 4, 2026 | 23.75 | 23.94 | 23.75 | 23.89 | +0.93% | 2,061 |
| Feb 3, 2026 | 23.73 | 23.73 | 23.56 | 23.67 | -0.27% | 6,498 |
| Feb 2, 2026 | 23.86 | 23.88 | 23.73 | 23.73 | -1.87% | 1,022 |
| Jan 30, 2026 | 24.05 | 24.19 | 24.05 | 24.19 | +0.24% | 644 |
| Jan 29, 2026 | 24.03 | 24.13 | 24.03 | 24.13 | +0.89% | 1,007 |
| Jan 28, 2026 | 24.01 | 24.04 | 23.85 | 23.92 | -0.68% | 2,213 |
| Jan 27, 2026 | 24.05 | 24.11 | 24.05 | 24.08 | +0.08% | 706 |
| Jan 26, 2026 | 24.14 | 24.14 | 24.03 | 24.06 | -0.01% | 1,260 |
| Jan 23, 2026 | 23.95 | 24.10 | 23.93 | 24.06 | +0.35% | 1,914 |
| Jan 22, 2026 | 24.11 | 24.11 | 23.98 | 23.98 | -0.46% | 2,138 |
| Jan 21, 2026 | 24.00 | 24.09 | 24.00 | 24.09 | +0.38% | 2,608 |
| Jan 20, 2026 | 24.15 | 24.15 | 24.00 | 24.00 | -1.21% | 2,540 |
| Jan 16, 2026 | 24.07 | 24.31 | 24.07 | 24.29 | +0.59% | 2,007 |
| Jan 15, 2026 | 24.12 | 24.20 | 24.12 | 24.15 | +0.38% | 3,128 |
| Jan 14, 2026 | 24.03 | 24.08 | 24.02 | 24.06 | +0.47% | 1,768 |
| Jan 13, 2026 | 23.81 | 23.96 | 23.68 | 23.95 | +0.58% | 2,453 |
| Jan 12, 2026 | 23.69 | 23.86 | 23.69 | 23.81 | +0.25% | 4,990 |
| Jan 9, 2026 | 23.78 | 23.86 | 23.75 | 23.75 | +0.08% | 3,272 |
| Jan 8, 2026 | 23.50 | 23.77 | 23.46 | 23.73 | +0.64% | 1,679 |
| Jan 7, 2026 | 23.85 | 23.85 | 23.58 | 23.58 | -1.08% | 1,013 |
| Jan 6, 2026 | 23.50 | 23.84 | 23.50 | 23.84 | +0.63% | 5,200 |
| Jan 5, 2026 | 23.63 | 23.69 | 23.63 | 23.69 | +0.21% | 748 |
| Jan 2, 2026 | 23.53 | 23.64 | 23.53 | 23.64 | -0.08% | 2,379 |
| Dec 31, 2025 | 23.66 | 23.67 | 23.65 | 23.66 | -0.49% | 1,123 |
| Dec 30, 2025 | 23.72 | 23.77 | 23.71 | 23.77 | +0.25% | 1,853 |
| Dec 29, 2025 | 23.67 | 23.71 | 23.67 | 23.71 | -1.71% | 1,516 |
| Dec 26, 2025 | 24.08 | 24.13 | 24.05 | 24.13 | +0.15% | 521 |
| Dec 24, 2025 | 24.05 | 24.09 | 24.05 | 24.09 | +0.56% | 581 |
| Dec 23, 2025 | 23.93 | 23.99 | 23.91 | 23.96 | +0.04% | 1,628 |
| Dec 22, 2025 | 23.93 | 23.95 | 23.93 | 23.95 | +0.52% | 574 |
| Dec 19, 2025 | 23.88 | 23.92 | 23.82 | 23.82 | -0.16% | 2,757 |
| Dec 18, 2025 | 23.87 | 23.89 | 23.85 | 23.86 | -0.63% | 948 |
| Dec 17, 2025 | 23.92 | 24.04 | 23.92 | 24.01 | +0.39% | 2,569 |
| Dec 16, 2025 | 24.05 | 24.06 | 23.92 | 23.92 | -0.80% | 1,504 |
| Dec 15, 2025 | 24.07 | 24.11 | 23.97 | 24.11 | +0.37% | 2,163 |
| Dec 12, 2025 | 24.03 | 24.03 | 24.02 | 24.02 | +0.06% | 870 |
| Dec 11, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | +0.57% | 26 |
| Dec 10, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | +0.18% | 362 |
| Dec 9, 2025 | 23.92 | 23.92 | 23.83 | 23.83 | -0.60% | 432 |
| Dec 8, 2025 | 24.03 | 24.03 | 23.95 | 23.97 | -0.41% | 1,568 |
| Dec 5, 2025 | 24.13 | 24.13 | 24.07 | 24.07 | -0.04% | 818 |
| Dec 4, 2025 | 24.10 | 24.10 | 24.08 | 24.08 | -0.10% | 301 |
| Dec 3, 2025 | 24.02 | 24.10 | 24.02 | 24.10 | +0.19% | 737 |
| Dec 2, 2025 | 24.00 | 24.06 | 24.00 | 24.06 | -0.07% | 408 |
| Dec 1, 2025 | 24.11 | 24.22 | 24.07 | 24.07 | -1.40% | 4,376 |
| Nov 28, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | +0.42% | 228 |
| Nov 26, 2025 | 24.36 | 24.36 | 24.31 | 24.31 | +0.42% | 1,427 |
| Nov 25, 2025 | 24.27 | 24.27 | 24.21 | 24.21 | +0.63% | 737 |
| Nov 24, 2025 | 23.99 | 24.06 | 23.99 | 24.06 | +0.23% | 6,107 |
| Nov 21, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | +0.99% | 1,089 |
| Nov 20, 2025 | 23.99 | 23.99 | 23.77 | 23.77 | -0.68% | 1,771 |
| Nov 19, 2025 | 24.10 | 24.10 | 23.88 | 23.93 | -0.78% | 4,864 |
| Nov 18, 2025 | 24.04 | 24.12 | 24.04 | 24.12 | +0.41% | 439 |
| Nov 17, 2025 | 24.16 | 24.16 | 23.98 | 24.02 | -0.65% | 740 |
| Nov 14, 2025 | 24.14 | 24.21 | 24.14 | 24.18 | +0.36% | 1,292 |
| Nov 13, 2025 | 24.34 | 24.34 | 24.09 | 24.09 | -1.34% | 1,098 |
| Nov 12, 2025 | 24.50 | 24.53 | 24.42 | 24.42 | -0.69% | 1,179 |
| Nov 11, 2025 | 24.52 | 24.59 | 24.52 | 24.59 | +1.02% | 736 |
| Nov 10, 2025 | 24.32 | 24.34 | 24.22 | 24.34 | +0.02% | 1,615 |
| Nov 7, 2025 | 24.17 | 24.33 | 24.14 | 24.33 | +1.13% | 1,848 |
| Nov 6, 2025 | 24.11 | 24.12 | 24.06 | 24.06 | -0.53% | 937 |
| Nov 5, 2025 | 24.07 | 24.19 | 24.07 | 24.19 | +0.16% | 662 |
| Nov 4, 2025 | 24.11 | 24.17 | 24.07 | 24.15 | +0.26% | 3,691 |
| Nov 3, 2025 | 24.01 | 24.09 | 23.80 | 24.09 | -1.29% | 9,633 |
| Oct 31, 2025 | 24.38 | 24.40 | 24.38 | 24.40 | +0.24% | 2,547 |
| Oct 30, 2025 | 24.37 | 24.39 | 24.35 | 24.35 | +0.58% | 417 |
Daily open, high, low, close and volume for State Street Real Estate Select Sector SPDR Premium Income ETF (XLRI). Showing 249 trading days. Unadjusted prices.