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

39.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 39.05 39.32 38.95 39.11 12,860,360 +0.31(+0.80%)
Feb 28, 2024 38.13 38.96 38.07 38.80 7,497,624 +0.49(+1.28%)
Feb 27, 2024 38.51 38.66 38.19 38.31 9,466,125 +0.03(+0.08%)
Feb 26, 2024 38.64 38.83 38.22 38.28 6,427,820 -0.44(-1.14%)
Feb 23, 2024 38.74 38.92 38.60 38.72 5,263,580 +0.05(+0.13%)
Feb 22, 2024 38.69 38.88 38.56 38.67 6,144,124 +0.10(+0.26%)
Feb 21, 2024 38.45 38.62 38.28 38.57 5,653,141 +0.28(+0.73%)
Feb 20, 2024 38.21 38.49 37.97 38.29 6,929,241 -0.06(-0.16%)
Feb 16, 2024 38.23 38.56 38.07 38.35 7,683,071 -0.40(-1.03%)
Feb 15, 2024 38.17 38.80 38.17 38.75 8,637,459 +0.91(+2.40%)
Feb 14, 2024 37.72 38.06 37.52 37.84 14,186,380 +0.25(+0.67%)
Feb 13, 2024 37.52 37.60 37.08 37.59 21,419,014 -0.70(-1.83%)
Feb 12, 2024 38.50 38.66 38.21 38.29 5,376,406 -0.12(-0.31%)
Feb 09, 2024 38.30 38.44 37.95 38.41 5,516,340 +0.10(+0.26%)
Feb 08, 2024 37.97 38.40 37.95 38.31 4,517,677 +0.21(+0.55%)
Feb 07, 2024 38.26 38.31 37.87 38.10 6,679,034 -0.02(-0.05%)
Feb 06, 2024 37.63 38.17 37.48 38.12 7,866,844 +0.57(+1.52%)
Feb 05, 2024 37.83 37.87 37.43 37.55 8,666,536 -0.76(-1.98%)
Feb 02, 2024 38.36 38.56 37.65 38.31 12,844,062 -0.49(-1.26%)
Feb 01, 2024 38.05 38.81 37.90 38.80 10,886,036 +0.67(+1.76%)
Jan 31, 2024 38.63 38.88 38.03 38.13 11,580,236 -0.28(-0.73%)
Jan 30, 2024 38.55 38.74 38.33 38.41 6,931,248 -0.36(-0.93%)
Jan 29, 2024 38.48 38.81 38.39 38.77 5,723,924 +0.28(+0.73%)
Jan 26, 2024 38.71 38.80 38.41 38.49 4,398,028 -0.17(-0.44%)
Jan 25, 2024 38.68 38.82 38.47 38.66 6,601,719 +0.52(+1.36%)
Jan 24, 2024 39.06 39.08 38.11 38.14 7,348,890 -0.53(-1.37%)
Jan 23, 2024 39.04 39.15 38.53 38.67 4,549,924 -0.21(-0.54%)
Jan 22, 2024 38.83 39.30 38.73 38.88 5,850,570 +0.18(+0.47%)
Jan 19, 2024 38.46 38.85 38.13 38.70 7,967,815 +0.37(+0.97%)
Jan 18, 2024 38.60 38.75 38.09 38.33 6,142,145 -0.25(-0.65%)
Jan 17, 2024 38.82 39.28 38.18 38.58 9,752,042 -0.72(-1.83%)
Jan 16, 2024 39.35 39.55 39.18 39.30 11,095,387 -0.24(-0.61%)
Jan 12, 2024 39.65 39.74 39.32 39.54 4,426,403 +0.30(+0.76%)
Jan 11, 2024 39.41 39.52 39.07 39.24 5,151,938 -0.37(-0.93%)
Jan 10, 2024 39.61 39.80 39.47 39.61 4,498,604 +0.06(+0.15%)
Jan 09, 2024 39.52 39.74 39.29 39.55 4,134,543 -0.28(-0.70%)
Jan 08, 2024 39.26 39.87 39.19 39.83 4,812,659 +0.54(+1.37%)
Jan 05, 2024 39.15 39.63 38.92 39.29 5,770,318 -0.08(-0.20%)
Jan 04, 2024 39.39 39.66 39.23 39.37 7,180,349 -0.10(-0.25%)
Jan 03, 2024 40.13 40.13 39.40 39.47 7,424,644 -0.96(-2.37%)
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.