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

44.87 -0.13 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 35.90 36.26 35.78 36.22 5,965,745 +0.29(+0.81%)
Nov 29, 2023 35.92 36.21 35.88 35.93 8,162,766 +0.27(+0.76%)
Nov 28, 2023 35.35 35.71 35.20 35.66 6,630,599 +0.19(+0.55%)
Nov 27, 2023 35.36 35.67 35.21 35.46 4,778,387 +0.13(+0.36%)
Nov 24, 2023 35.14 35.35 34.97 35.34 2,693,286 +0.14(+0.39%)
Nov 22, 2023 35.37 35.49 35.06 35.20 5,089,309 +0.11(+0.30%)
Nov 21, 2023 35.13 35.22 35.00 35.09 3,392,561 -0.18(-0.50%)
Nov 20, 2023 34.94 35.27 34.65 35.27 4,346,187 +0.27(+0.78%)
Nov 17, 2023 35.34 35.35 34.85 35.00 4,541,377 -0.04(-0.11%)
Nov 16, 2023 35.14 35.22 34.94 35.03 5,166,831 -0.01(-0.03%)
Nov 15, 2023 34.90 35.35 34.90 35.04 7,368,047 +0.08(+0.22%)
Nov 14, 2023 34.32 35.24 34.16 34.97 10,819,581 +1.79(+5.40%)
Nov 13, 2023 33.20 33.30 32.98 33.18 4,433,977 -0.28(-0.84%)
Nov 10, 2023 33.32 33.51 33.03 33.46 6,135,227 +0.37(+1.12%)
Nov 09, 2023 33.70 33.72 33.03 33.09 7,539,549 -0.52(-1.53%)
Nov 08, 2023 33.56 33.68 33.43 33.60 7,501,274 +0.19(+0.58%)
Nov 07, 2023 33.64 33.71 33.37 33.41 6,762,601 -0.28(-0.84%)
Nov 06, 2023 34.10 34.12 33.52 33.69 7,638,315 -0.47(-1.37%)
Nov 03, 2023 33.98 34.66 33.90 34.16 8,814,121 +0.79(+2.36%)
Nov 02, 2023 32.89 33.52 32.83 33.37 9,127,183 +1.00(+3.10%)
Nov 01, 2023 32.24 32.41 32.01 32.37 8,575,123 +0.17(+0.51%)
Oct 31, 2023 31.85 32.24 31.55 32.20 8,728,108 +0.63(+2.00%)
Oct 30, 2023 31.66 31.83 31.12 31.57 7,268,931 +0.10(+0.31%)
Oct 27, 2023 32.07 32.07 31.36 31.47 10,638,917 -0.51(-1.58%)
Oct 26, 2023 31.45 32.20 31.42 31.98 10,960,187 +0.66(+2.11%)
Oct 25, 2023 31.66 31.77 31.23 31.32 8,716,018 -0.67(-2.10%)
Oct 24, 2023 31.70 32.07 31.69 31.99 5,908,838 +0.40(+1.26%)
Oct 23, 2023 31.59 32.02 31.49 31.59 6,895,987 -0.27(-0.85%)
Oct 20, 2023 32.17 32.33 31.85 31.86 8,794,690 -0.17(-0.52%)
Oct 19, 2023 32.57 32.82 32.00 32.03 10,666,026 -0.81(-2.46%)
Oct 18, 2023 33.35 33.47 32.83 32.84 8,544,784 -0.74(-2.20%)
Oct 17, 2023 33.49 34.02 33.35 33.57 7,441,136 -0.18(-0.52%)
Oct 16, 2023 33.61 33.86 33.26 33.75 7,934,280 +0.34(+1.02%)
Oct 13, 2023 33.59 33.71 33.25 33.41 5,846,862 -0.01(-0.03%)
Oct 12, 2023 33.76 33.81 33.25 33.42 6,135,964 -0.45(-1.32%)
Oct 11, 2023 33.47 33.88 33.41 33.87 5,322,255 +0.67(+2.02%)
Oct 10, 2023 33.05 33.48 32.88 33.20 5,116,782 +0.12(+0.35%)
Oct 09, 2023 32.47 33.17 32.44 33.08 6,432,338 +0.43(+1.31%)
Oct 06, 2023 32.26 32.86 31.93 32.65 10,503,298 +0.13(+0.39%)
Oct 05, 2023 32.31 32.56 32.13 32.52 8,076,442 +0.23(+0.72%)
Oct 04, 2023 32.16 32.33 31.74 32.29 9,498,412 +0.34(+1.07%)
Oct 03, 2023 32.37 32.52 31.85 31.95 9,454,081 -0.59(-1.82%)
Oct 02, 2023 33.02 33.19 32.34 32.54 8,914,891 -0.60(-1.82%)
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%)
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.