MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XLRI — State Street Real Estate Select Sector SPDR Premium Income ETF
NYSE ArcaState Street Real Estate Select Sector SPDR Premium Income ETF
$21.57
+0.13(+0.60%)
- O
- 21.42
- H
- 21.57
- L
- 21.30
- V
- 4.45K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$21.57
Period Return-14.34%
Period High$25.42
Period Low$21.30
Avg Daily Volume2.4K
Total Trading Days301
XLRI — Historical OHLCV Price & Volume Table
Jul 30, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $21.42 | $21.57 | $21.30 | $21.57 | +$0.13 | +0.60% | 4,450 | $21.49 | $21.30 $21.57 |
| Oct 7, 2026 | $21.52 | $21.55 | $21.44 | $21.44 | $-0.27 | -1.23% | 4,265 | $21.51 | $21.44 $21.55 |
| Oct 6, 2026 | $21.64 | $21.76 | $21.64 | $21.71 | +$0.24 | +1.11% | 2,558 | $21.69 | $21.64 $21.76 |
| Oct 5, 2026 | $21.45 | $21.54 | $21.40 | $21.47 | $-0.07 | -0.34% | 2,240 | $21.48 | $21.40 $21.54 |
| Oct 2, 2026 | $21.75 | $21.75 | $21.51 | $21.54 | +$0.04 | +0.19% | 3,629 | $21.58 | $21.51 $21.75 |
| Oct 1, 2026 | $21.59 | $21.59 | $21.39 | $21.50 | $-0.40 | -1.82% | 3,558 | $21.46 | $21.39 $21.59 |
| Sep 30, 2026 | $22.04 | $22.04 | $21.90 | $21.90 | $-0.21 | -0.94% | 3,529 | $21.95 | $21.90 $22.04 |
| Sep 29, 2026 | $22.00 | $22.11 | $22.00 | $22.11 | +$0.01 | +0.06% | 1,527 | $22.05 | $22.00 $22.11 |
| Sep 28, 2026 | $22.22 | $22.22 | $22.10 | $22.10 | $-0.12 | -0.54% | 547 | $22.17 | $22.10 $22.22 |
| Sep 25, 2026 | $22.28 | $22.28 | $22.19 | $22.22 | $-0.05 | -0.22% | 2,169 | $22.22 | $22.19 $22.28 |
| Sep 24, 2026 | $22.39 | $22.39 | $22.27 | $22.27 | $-0.12 | -0.56% | 4,029 | $22.33 | $22.27 $22.39 |
| Sep 23, 2026 | $22.47 | $22.47 | $22.39 | $22.39 | $-0.29 | -1.27% | 2,201 | $22.46 | $22.39 $22.47 |
| Sep 22, 2026 | $22.72 | $22.72 | $22.66 | $22.68 | $-0.04 | -0.17% | 1,955 | $22.69 | $22.66 $22.72 |
| Sep 21, 2026 | $22.58 | $22.72 | $22.58 | $22.72 | +$0.18 | +0.79% | 2,124 | $22.67 | $22.58 $22.72 |
| Sep 18, 2026 | $22.56 | $22.56 | $22.54 | $22.54 | $-0.16 | -0.71% | 594 | $22.56 | $22.54 $22.56 |
| Sep 17, 2026 | $22.70 | $22.75 | $22.64 | $22.70 | +$0.07 | +0.32% | 5,877 | $22.70 | $22.64 $22.75 |
| Sep 16, 2026 | $22.90 | $22.92 | $22.63 | $22.63 | $-0.11 | -0.48% | 1,526 | $22.84 | $22.63 $22.92 |
| Sep 15, 2026 | $22.80 | $22.80 | $22.62 | $22.74 | $-0.07 | -0.31% | 2,127 | $22.68 | $22.62 $22.80 |
| Sep 14, 2026 | $22.96 | $22.98 | $22.78 | $22.81 | $-0.12 | -0.53% | 1,704 | $22.87 | $22.78 $22.98 |
| Sep 11, 2026 | $22.95 | $22.96 | $22.90 | $22.93 | +$0.19 | +0.85% | 780 | $22.93 | $22.90 $22.96 |
| Sep 10, 2026 | $23.01 | $23.01 | $22.74 | $22.74 | $-0.22 | -0.97% | 2,831 | $22.82 | $22.74 $23.01 |
| Sep 9, 2026 | $23.00 | $23.02 | $22.94 | $22.96 | $-0.15 | -0.66% | 4,375 | $22.99 | $22.94 $23.02 |
| Sep 8, 2026 | $23.02 | $23.34 | $23.02 | $23.11 | $-0.08 | -0.36% | 9,086 | $23.16 | $23.02 $23.34 |
| Sep 4, 2026 | $23.31 | $23.38 | $23.18 | $23.19 | $-0.12 | -0.53% | 8,504 | $23.31 | $23.18 $23.38 |
| Sep 3, 2026 | $23.17 | $23.40 | $23.17 | $23.32 | +$0.22 | +0.94% | 12,377 | $23.33 | $23.17 $23.40 |
| Sep 2, 2026 | $23.01 | $23.10 | $23.01 | $23.10 | $-0.11 | -0.49% | 1,779 | $23.05 | $23.01 $23.10 |
| Sep 1, 2026 | $23.31 | $23.31 | $23.21 | $23.21 | $-0.20 | -0.87% | 1,229 | $23.28 | $23.21 $23.31 |
| Aug 31, 2026 | $23.38 | $23.42 | $23.32 | $23.42 | $-0.20 | -0.83% | 13,779 | $23.37 | $23.32 $23.42 |
| Aug 28, 2026 | $23.67 | $23.67 | $23.60 | $23.61 | $-0.06 | -0.25% | 5,160 | $23.61 | $23.60 $23.67 |
| Aug 27, 2026 | $23.79 | $23.79 | $23.64 | $23.67 | $-0.16 | -0.69% | 7,001 | $23.72 | $23.64 $23.79 |