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 (%)
Mar 31, 2020 27.55 27.59 26.23 26.86 10,404,171 -0.88(-3.19%)
Mar 30, 2020 27.19 27.89 26.60 27.75 11,975,368 +0.70(+2.60%)
Mar 27, 2020 26.14 27.69 26.13 27.05 13,663,634 +0.07(+0.26%)
Mar 26, 2020 25.27 27.09 25.10 26.98 19,879,818 +1.92(+7.68%)
Mar 25, 2020 24.16 26.37 23.81 25.05 21,767,616 +1.07(+4.44%)
Mar 24, 2020 23.08 24.07 22.72 23.99 17,709,636 +1.92(+8.72%)
Mar 23, 2020 23.29 23.33 21.56 22.06 32,508,452 -1.30(-5.56%)
Mar 20, 2020 24.90 25.46 23.20 23.36 19,240,944 -1.40(-5.66%)
Mar 19, 2020 24.79 25.41 24.08 24.76 15,724,939 -0.40(-1.57%)
Mar 18, 2020 25.46 26.55 24.40 25.16 14,248,574 -1.90(-7.02%)
Mar 17, 2020 25.90 27.77 25.32 27.06 8,449,502 +1.55(+6.07%)
Mar 16, 2020 27.35 28.09 25.31 25.51 6,789,699 -4.86(-16.00%)
Mar 13, 2020 29.39 30.41 27.98 30.37 11,271,193 +2.45(+8.78%)
Mar 12, 2020 28.61 29.74 24.08 27.92 10,530,339 -2.62(-8.59%)
Mar 11, 2020 31.49 31.54 30.23 30.54 18,647,502 -1.73(-5.36%)
Mar 10, 2020 31.57 32.32 30.45 32.27 21,975,952 +1.50(+4.86%)
Mar 09, 2020 31.35 31.79 30.75 30.78 14,871,813 -2.34(-7.06%)
Mar 06, 2020 32.96 33.25 32.03 33.12 19,697,150 -0.58(-1.71%)
Mar 05, 2020 33.92 34.19 33.31 33.69 15,518,688 -0.79(-2.29%)
Mar 04, 2020 33.63 34.53 33.58 34.48 15,942,672 +1.29(+3.89%)
Mar 03, 2020 33.29 34.02 32.87 33.19 44,159,912 -0.03(-0.08%)
Mar 02, 2020 31.80 33.23 31.72 33.22 22,887,210 +1.57(+4.97%)
Feb 28, 2020 31.76 31.96 30.70 31.64 51,734,620 -0.80(-2.47%)
Feb 27, 2020 33.82 33.96 32.44 32.44 18,440,604 -1.94(-5.65%)
Feb 26, 2020 34.73 35.00 34.31 34.39 10,047,093 -0.30(-0.87%)
Feb 25, 2020 35.68 35.80 34.56 34.69 10,683,434 -0.89(-2.51%)
Feb 24, 2020 35.64 35.97 35.42 35.58 5,467,837 -0.48(-1.34%)
Feb 21, 2020 35.88 36.13 35.83 36.07 3,472,924 +0.19(+0.53%)
Feb 20, 2020 35.58 35.90 35.40 35.88 4,536,277 +0.40(+1.11%)
Feb 19, 2020 36.00 36.00 35.48 35.48 3,029,828 -0.51(-1.41%)
Feb 18, 2020 36.07 36.07 35.77 35.99 3,790,250 -0.03(-0.10%)
Feb 14, 2020 35.70 36.03 35.64 36.02 2,598,764 +0.41(+1.16%)
Feb 13, 2020 35.34 35.69 35.30 35.61 3,279,325 +0.22(+0.61%)
Feb 12, 2020 35.21 35.48 35.09 35.39 2,952,629 +0.22(+0.64%)
Feb 11, 2020 34.87 35.41 34.87 35.17 11,627,974 +0.42(+1.21%)
Feb 10, 2020 34.47 34.77 34.43 34.75 4,056,133 +0.40(+1.15%)
Feb 07, 2020 34.35 34.39 34.26 34.35 3,739,509 +0.02(+0.05%)
Feb 06, 2020 34.30 34.41 34.23 34.34 3,111,931 +0.15(+0.43%)
Feb 05, 2020 34.25 34.34 34.10 34.19 3,545,127 -0.03(-0.08%)
Feb 04, 2020 33.90 34.35 33.83 34.22 6,172,936 +0.44(+1.30%)
Feb 03, 2020 33.88 34.09 33.75 33.78 7,271,807 +0.03(+0.10%)
Jan 31, 2020 34.15 34.19 33.66 33.74 8,819,730 -0.49(-1.43%)
Jan 30, 2020 34.04 34.26 33.98 34.23 4,473,007 +0.08(+0.23%)
Jan 29, 2020 34.45 34.53 34.12 34.16 6,289,245 -0.18(-0.53%)
Jan 28, 2020 34.29 34.48 34.21 34.34 3,376,590 +0.09(+0.25%)
Jan 27, 2020 34.19 34.38 34.16 34.25 7,837,738 -0.15(-0.43%)
Jan 24, 2020 34.52 34.58 34.27 34.40 2,787,686 -0.05(-0.15%)
Jan 23, 2020 34.14 34.47 34.05 34.45 3,066,661 +0.33(+0.96%)
Jan 22, 2020 34.49 34.59 34.06 34.12 6,760,734 -0.28(-0.80%)
Jan 21, 2020 34.06 34.42 34.00 34.40 2,708,327 +0.34(+1.01%)
Jan 17, 2020 33.99 34.17 33.95 34.05 3,504,896 +0.04(+0.13%)
Jan 16, 2020 33.79 34.01 33.70 34.01 4,934,675 +0.30(+0.89%)
Jan 15, 2020 33.56 33.81 33.55 33.71 5,195,286 +0.23(+0.69%)
Jan 14, 2020 33.61 33.61 33.30 33.48 4,325,144 -0.16(-0.49%)
Jan 13, 2020 33.25 33.64 33.24 33.64 3,473,961 +0.40(+1.22%)
Jan 10, 2020 32.99 33.25 32.91 33.24 7,572,142 +0.32(+0.97%)
Jan 09, 2020 32.90 32.99 32.81 32.92 3,354,119 -0.01(-0.03%)
Jan 08, 2020 32.80 32.98 32.68 32.93 5,916,521 +0.16(+0.50%)
Jan 07, 2020 33.03 33.03 32.58 32.76 4,127,893 -0.36(-1.09%)
Jan 06, 2020 33.06 33.25 32.99 33.12 3,600,801 +0.01(+0.03%)
Jan 03, 2020 32.68 33.19 32.66 33.12 4,067,827 +0.24(+0.73%)
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.