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

45.91 USD -0.53 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 46.35 46.52 45.78 45.91 5,211,659 -0.53(-1.14%)
Sep 23, 2021 46.78 46.92 46.37 46.44 4,571,525 -0.23(-0.49%)
Sep 22, 2021 46.60 46.93 46.35 46.67 6,432,414 +0.39(+0.84%)
Sep 21, 2021 46.46 46.83 46.26 46.28 6,982,428 +0.01(+0.02%)
Sep 20, 2021 46.07 46.62 45.72 46.27 13,017,855 -0.58(-1.24%)
Sep 17, 2021 47.02 47.33 46.77 46.85 8,711,772 -0.43(-0.91%)
Sep 16, 2021 47.19 47.48 46.85 47.28 4,758,970 +0.09(+0.19%)
Sep 15, 2021 47.11 47.44 46.83 47.19 4,885,918 +0.18(+0.38%)
Sep 14, 2021 47.33 47.39 46.77 47.01 5,234,595 -0.10(-0.21%)
Sep 13, 2021 47.33 47.51 46.91 47.11 5,495,208 +0.26(+0.55%)
Sep 10, 2021 47.50 47.52 46.83 46.85 6,203,578 -0.60(-1.26%)
Sep 09, 2021 48.21 48.26 47.44 47.45 4,573,262 -1.03(-2.12%)
Sep 08, 2021 48.01 48.63 47.91 48.48 6,704,238 +0.29(+0.60%)
Sep 07, 2021 48.55 48.60 47.73 48.19 7,162,298 -0.54(-1.11%)
Sep 03, 2021 48.58 48.80 48.15 48.73 5,537,973 +0.00(+0.00%)
Sep 02, 2021 48.58 48.73 48.14 48.73 6,576,079 +0.23(+0.47%)
Sep 01, 2021 47.75 48.55 47.74 48.50 9,196,089 +0.82(+1.72%)
Aug 31, 2021 47.24 47.74 47.12 47.68 4,855,623 +0.28(+0.59%)
Aug 30, 2021 46.87 47.42 46.77 47.40 6,169,443 +0.57(+1.22%)
Aug 27, 2021 46.64 46.96 46.54 46.83 2,530,519 +0.38(+0.82%)
Aug 26, 2021 46.47 46.60 46.28 46.45 2,861,386 +0.03(+0.06%)
Aug 25, 2021 46.47 46.65 46.26 46.42 4,543,660 -0.05(-0.11%)
Aug 24, 2021 46.94 46.94 46.35 46.47 4,291,450 -0.35(-0.75%)
Aug 23, 2021 47.14 47.16 46.72 46.82 4,653,428 -0.18(-0.38%)
Aug 20, 2021 46.76 47.24 46.43 47.00 4,420,766 +0.22(+0.47%)
Aug 19, 2021 46.25 46.85 46.12 46.78 5,385,165 +0.39(+0.84%)
Aug 18, 2021 46.77 46.79 46.33 46.39 5,431,469 -0.49(-1.05%)
Aug 17, 2021 46.63 46.90 46.47 46.88 4,916,835 +0.09(+0.19%)
Aug 16, 2021 46.67 46.98 46.60 46.79 4,879,532 +0.05(+0.11%)
Aug 13, 2021 46.58 46.76 46.38 46.74 4,763,347 +0.31(+0.67%)
Aug 12, 2021 46.37 46.44 46.11 46.43 3,733,098 +0.16(+0.35%)
Aug 11, 2021 46.24 46.37 46.05 46.27 4,074,541 +0.25(+0.54%)
Aug 10, 2021 46.58 46.60 45.99 46.02 6,752,821 -0.50(-1.07%)
Aug 09, 2021 46.73 46.73 46.41 46.52 3,556,343 -0.21(-0.45%)
Aug 06, 2021 46.85 47.01 46.63 46.73 3,452,565 -0.08(-0.17%)
Aug 05, 2021 46.69 46.83 46.41 46.81 5,469,026 +0.37(+0.80%)
Aug 04, 2021 46.60 46.80 46.22 46.44 4,374,603 -0.15(-0.32%)
Aug 03, 2021 46.53 46.67 46.29 46.59 6,669,676 +0.19(+0.41%)
Aug 02, 2021 46.62 46.89 46.34 46.40 6,819,384 +0.02(+0.04%)
Jul 30, 2021 46.33 46.93 46.27 46.38 4,998,663 +0.15(+0.32%)
Jul 29, 2021 46.49 46.74 46.18 46.23 7,659,297 -0.14(-0.30%)
Jul 28, 2021 46.68 46.70 46.22 46.37 6,457,235 -0.28(-0.60%)
Jul 27, 2021 46.26 46.69 46.10 46.65 3,937,354 +0.37(+0.80%)
Jul 26, 2021 46.17 46.30 45.88 46.28 3,699,707 +0.00(+0.00%)
Jul 23, 2021 46.01 46.32 45.88 46.28 4,996,100 +0.42(+0.92%)
Jul 22, 2021 46.03 46.03 45.62 45.86 4,127,645 -0.33(-0.71%)
Jul 21, 2021 46.41 46.47 46.12 46.19 4,280,506 -0.14(-0.30%)
Jul 20, 2021 45.74 46.48 45.67 46.33 4,986,220 +0.82(+1.80%)
Jul 19, 2021 45.81 45.92 45.13 45.51 8,124,881 -0.72(-1.56%)
Jul 16, 2021 46.33 46.55 46.18 46.23 4,107,202 +0.05(+0.11%)
Jul 15, 2021 46.07 46.25 46.01 46.18 4,138,568 +0.07(+0.15%)
Jul 14, 2021 45.75 46.24 45.61 46.11 3,942,927 +0.40(+0.88%)
Jul 13, 2021 46.15 46.24 45.56 45.71 4,765,468 -0.60(-1.30%)
Jul 12, 2021 45.89 46.36 45.85 46.31 3,406,678 +0.40(+0.87%)
Jul 09, 2021 45.53 45.94 45.35 45.91 4,090,459 +0.60(+1.32%)
Jul 08, 2021 45.07 45.43 44.97 45.31 5,252,870 -0.04(-0.09%)
Jul 07, 2021 45.09 45.52 44.86 45.35 4,634,000 +0.23(+0.51%)
Jul 06, 2021 44.70 45.16 44.41 45.12 5,002,394 +0.40(+0.89%)
Jul 02, 2021 44.66 44.88 44.50 44.72 3,993,041 +0.21(+0.47%)
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.