S&P 500 Real Estate Sector SPDR (NY: XLRE )

39.46 +0.18 (+0.46%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 38.21 38.98 38.13 38.92 4,457,952 +0.70(+1.83%)
Jan 30, 2023 38.39 38.83 38.19 38.22 3,969,498 -0.47(-1.21%)
Jan 27, 2023 38.23 38.86 38.23 38.69 3,931,433 +0.35(+0.90%)
Jan 26, 2023 38.13 38.35 37.93 38.35 4,690,064 +0.43(+1.14%)
Jan 25, 2023 37.64 37.98 37.54 37.92 8,512,834 +0.04(+0.10%)
Jan 24, 2023 37.69 38.02 36.96 37.88 7,393,349 +0.16(+0.43%)
Jan 23, 2023 37.64 37.96 37.34 37.71 7,302,169 +0.11(+0.28%)
Jan 20, 2023 37.21 37.65 36.71 37.61 4,445,106 +0.43(+1.16%)
Jan 19, 2023 37.20 37.65 37.15 37.18 7,564,402 -0.18(-0.49%)
Jan 18, 2023 38.15 38.18 37.31 37.36 7,785,858 -0.58(-1.54%)
Jan 17, 2023 37.95 38.19 37.85 37.94 5,697,248 +0.01(+0.03%)
Jan 13, 2023 37.72 38.09 37.64 37.93 3,958,573 -0.22(-0.58%)
Jan 12, 2023 37.82 38.23 37.46 38.16 5,320,486 +0.42(+1.12%)
Jan 11, 2023 36.64 37.74 36.64 37.73 4,934,965 +1.32(+3.63%)
Jan 10, 2023 36.25 36.43 35.93 36.41 5,419,273 +0.11(+0.29%)
Jan 09, 2023 36.50 36.74 36.18 36.30 4,135,429 -0.02(-0.05%)
Jan 06, 2023 35.59 36.45 35.32 36.32 6,600,806 +1.03(+2.91%)
Jan 05, 2023 36.07 36.07 35.24 35.30 6,855,716 -1.06(-2.93%)
Jan 04, 2023 35.86 36.69 35.74 36.36 7,911,186 +0.82(+2.29%)
Jan 03, 2023 35.70 36.02 35.11 35.55 7,362,799 +0.13(+0.38%)
Dec 30, 2022 35.52 35.65 35.03 35.41 5,305,815 -0.33(-0.91%)
Dec 29, 2022 35.21 35.83 35.12 35.74 4,320,571 +0.78(+2.22%)
Dec 28, 2022 35.61 35.81 34.93 34.96 4,933,545 -0.57(-1.59%)
Dec 27, 2022 35.58 35.66 35.21 35.53 4,441,687 -0.03(-0.08%)
Dec 23, 2022 35.13 35.58 34.98 35.56 4,103,684 +0.32(+0.90%)
Dec 22, 2022 35.10 35.32 34.61 35.24 4,389,310 -0.17(-0.49%)
Dec 21, 2022 35.37 35.78 35.25 35.41 4,257,314 +0.35(+1.01%)
Dec 20, 2022 34.96 35.27 34.64 35.06 4,519,630 -0.08(-0.22%)
Dec 19, 2022 35.48 35.53 34.92 35.13 4,738,427 -0.42(-1.18%)
Dec 16, 2022 36.14 36.16 35.20 35.56 8,454,484 -1.08(-2.95%)
Dec 15, 2022 36.59 36.97 36.41 36.64 6,363,087 -0.43(-1.15%)
Dec 14, 2022 37.38 37.84 36.92 37.06 11,376,199 -0.36(-0.96%)
Dec 13, 2022 37.76 37.93 36.98 37.42 11,353,073 +0.81(+2.20%)
Dec 12, 2022 36.35 36.64 36.01 36.62 5,215,395 +0.30(+0.84%)
Dec 09, 2022 36.29 36.71 36.18 36.31 6,409,269 -0.08(-0.21%)
Dec 08, 2022 36.25 36.68 36.14 36.39 4,704,843 +0.27(+0.73%)
Dec 07, 2022 35.94 36.51 35.88 36.12 6,496,548 +0.08(+0.21%)
Dec 06, 2022 36.40 36.47 35.88 36.05 5,535,733 -0.27(-0.76%)
Dec 05, 2022 36.61 36.81 36.25 36.32 7,557,215 -0.63(-1.69%)
Dec 02, 2022 36.67 37.14 36.49 36.95 5,759,363 -0.18(-0.49%)
Dec 01, 2022 37.58 37.77 36.83 37.13 10,350,649 -0.08(-0.20%)
Nov 30, 2022 36.26 37.23 36.04 37.21 8,564,122 +0.85(+2.35%)
Nov 29, 2022 35.83 36.40 35.70 36.35 5,225,197 +0.60(+1.67%)
Nov 28, 2022 36.57 36.73 35.67 35.76 7,697,244 -1.03(-2.81%)
Nov 25, 2022 36.68 36.83 36.58 36.79 2,377,348 +0.22(+0.60%)
Nov 23, 2022 36.46 36.72 36.24 36.57 3,801,555 +0.06(+0.16%)
Nov 22, 2022 36.48 36.53 36.24 36.51 5,846,051 +0.18(+0.50%)
Nov 21, 2022 36.02 36.38 35.87 36.33 5,101,293 +0.26(+0.71%)
Nov 18, 2022 36.10 36.22 35.72 36.08 6,186,500 +0.46(+1.28%)
Nov 17, 2022 35.44 35.74 35.32 35.62 4,643,247 -0.32(-0.90%)
Nov 16, 2022 36.15 36.32 35.85 35.94 8,195,752 -0.26(-0.71%)
Nov 15, 2022 36.28 36.43 35.79 36.20 10,111,240 +0.45(+1.25%)
Nov 14, 2022 36.52 36.57 35.76 35.76 6,648,727 -0.98(-2.66%)
Nov 11, 2022 36.86 37.17 36.63 36.73 7,690,003 -0.02(-0.05%)
Nov 10, 2022 35.41 36.85 35.26 36.75 12,633,151 +2.62(+7.67%)
Nov 09, 2022 34.42 34.84 34.07 34.13 9,085,745 -0.38(-1.10%)
Nov 08, 2022 34.40 34.86 34.29 34.51 6,565,878 +0.21(+0.61%)
Nov 07, 2022 34.53 34.66 34.10 34.30 6,834,045 -0.01(-0.03%)
Nov 04, 2022 34.14 34.48 33.62 34.31 7,935,546 +0.47(+1.40%)
Nov 03, 2022 33.59 34.11 33.21 33.84 11,569,122 -0.02(-0.06%)
Nov 02, 2022 34.58 33.80 33.86 14,765,625 -0.91(-2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.