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

44.87 -0.13 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 33.54 33.60 32.97 33.15 7,509,341 +0.12(+0.35%)
Sep 28, 2023 32.85 33.13 32.77 33.03 7,638,565 +0.34(+1.04%)
Sep 27, 2023 33.12 33.25 32.55 32.69 9,257,722 -0.29(-0.89%)
Sep 26, 2023 33.32 33.44 32.87 32.98 7,341,790 -0.59(-1.77%)
Sep 25, 2023 33.47 33.59 33.45 33.57 5,156,995 -0.06(-0.17%)
Sep 22, 2023 33.86 34.08 33.57 33.63 8,741,692 -0.23(-0.69%)
Sep 21, 2023 34.87 34.89 33.85 33.87 5,910,154 -1.22(-3.47%)
Sep 20, 2023 35.27 35.49 35.05 35.08 3,981,336 +0.07(+0.19%)
Sep 19, 2023 35.20 35.31 34.92 35.01 4,046,967 -0.18(-0.53%)
Sep 18, 2023 35.51 35.52 35.12 35.20 3,918,145 -0.31(-0.87%)
Sep 15, 2023 35.51 35.65 35.38 35.51 4,926,763 -0.14(-0.38%)
Sep 14, 2023 35.30 35.71 35.28 35.65 3,819,962 +0.64(+1.82%)
Sep 13, 2023 35.38 35.38 34.91 35.01 4,426,735 -0.36(-1.01%)
Sep 12, 2023 35.30 35.41 35.06 35.37 3,341,248 +0.00(+0.00%)
Sep 11, 2023 35.38 35.47 35.18 35.37 3,457,032 +0.02(+0.05%)
Sep 08, 2023 35.65 35.65 35.29 35.35 4,528,168 -0.23(-0.65%)
Sep 07, 2023 35.26 35.72 35.21 35.58 4,000,219 +0.29(+0.82%)
Sep 06, 2023 35.35 35.44 34.99 35.29 4,118,222 -0.07(-0.19%)
Sep 05, 2023 35.65 35.71 35.35 35.36 5,180,204 -0.36(-1.00%)
Sep 01, 2023 35.95 36.01 35.60 35.71 4,069,262 -0.02(-0.05%)
Aug 31, 2023 35.97 36.03 35.69 35.73 4,231,965 -0.26(-0.72%)
Aug 30, 2023 35.92 36.11 35.83 35.99 3,161,488 +0.13(+0.35%)
Aug 29, 2023 35.47 35.89 35.32 35.87 3,945,251 +0.41(+1.14%)
Aug 28, 2023 35.30 35.63 35.30 35.46 4,364,761 +0.28(+0.80%)
Aug 25, 2023 35.17 35.37 34.99 35.18 5,165,624 +0.10(+0.28%)
Aug 24, 2023 35.31 35.74 35.08 35.09 5,270,334 -0.16(-0.47%)
Aug 23, 2023 34.90 35.28 34.89 35.25 5,289,795 +0.51(+1.47%)
Aug 22, 2023 34.77 34.86 34.59 34.74 5,643,033 +0.11(+0.31%)
Aug 21, 2023 34.87 34.90 34.34 34.63 4,100,959 -0.30(-0.86%)
Aug 18, 2023 34.59 35.03 34.54 34.93 4,666,243 +0.10(+0.28%)
Aug 17, 2023 35.12 35.39 34.81 34.83 5,884,111 -0.26(-0.74%)
Aug 16, 2023 35.57 35.58 35.06 35.09 4,977,513 -0.43(-1.22%)
Aug 15, 2023 35.66 35.76 35.45 35.53 4,072,863 -0.37(-1.02%)
Aug 14, 2023 36.04 36.04 35.78 35.90 3,180,305 -0.19(-0.53%)
Aug 11, 2023 35.87 36.14 35.76 36.09 3,774,314 +0.07(+0.19%)
Aug 10, 2023 36.23 36.48 35.91 36.02 5,078,297 -0.12(-0.32%)
Aug 09, 2023 35.97 36.30 35.83 36.14 5,547,568 +0.09(+0.24%)
Aug 08, 2023 35.95 36.15 35.70 36.05 4,241,763 -0.18(-0.51%)
Aug 07, 2023 35.89 36.24 35.87 36.23 3,736,169 +0.45(+1.27%)
Aug 04, 2023 35.97 36.36 35.67 35.78 6,086,524 -0.36(-0.99%)
Aug 03, 2023 36.20 36.24 35.63 36.14 6,495,183 -0.50(-1.37%)
Aug 02, 2023 36.57 36.71 36.40 36.64 6,738,929 -0.15(-0.42%)
Aug 01, 2023 36.76 36.94 36.64 36.79 6,345,678 -0.07(-0.18%)
Jul 31, 2023 36.68 37.03 36.58 36.86 5,119,249 +0.29(+0.79%)
Jul 28, 2023 37.10 37.22 36.53 36.57 6,082,240 -0.11(-0.29%)
Jul 27, 2023 37.74 37.84 36.67 36.68 7,780,398 -0.79(-2.11%)
Jul 26, 2023 37.26 37.55 37.25 37.47 5,302,087 +0.14(+0.36%)
Jul 25, 2023 37.56 37.74 37.32 37.33 4,541,011 -0.28(-0.74%)
Jul 24, 2023 37.36 37.63 37.27 37.61 5,342,828 +0.36(+0.96%)
Jul 21, 2023 37.22 37.37 37.08 37.26 4,974,913 +0.16(+0.44%)
Jul 20, 2023 37.03 37.10 36.56 37.09 6,905,315 -0.13(-0.34%)
Jul 19, 2023 37.08 37.47 37.04 37.22 6,849,004 +0.41(+1.10%)
Jul 18, 2023 37.22 37.24 36.50 36.81 6,751,112 -0.31(-0.83%)
Jul 17, 2023 37.31 37.46 37.10 37.12 4,720,768 -0.32(-0.85%)
Jul 14, 2023 37.35 37.46 37.13 37.44 4,042,193 +0.00(+0.00%)
Jul 13, 2023 37.18 37.46 36.94 37.44 4,877,825 +0.25(+0.67%)
Jul 12, 2023 37.42 37.52 37.17 37.19 7,508,936 +0.17(+0.47%)
Jul 11, 2023 36.68 37.04 36.56 37.02 4,944,945 +0.41(+1.13%)
Jul 10, 2023 36.38 36.63 36.29 36.60 4,501,913 +0.13(+0.34%)
Jul 07, 2023 36.41 36.71 36.32 36.48 4,783,713 -0.17(-0.47%)
Jul 06, 2023 36.44 36.70 35.96 36.65 5,228,288 -0.20(-0.55%)
Jul 05, 2023 36.56 37.09 36.35 36.85 6,527,789 +0.18(+0.50%)
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.