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, 2021 43.83 43.94 43.09 43.11 12,116,752 -0.92(-2.09%)
Nov 29, 2021 43.82 44.35 43.49 44.03 7,885,862 +0.55(+1.26%)
Nov 26, 2021 44.09 44.20 43.42 43.48 7,507,428 -1.21(-2.71%)
Nov 24, 2021 44.09 44.75 43.97 44.69 5,591,962 +0.59(+1.34%)
Nov 23, 2021 43.77 44.22 43.57 44.10 10,756,404 +0.46(+1.06%)
Nov 22, 2021 43.86 44.05 43.53 43.64 5,954,913 -0.22(-0.50%)
Nov 19, 2021 44.14 44.20 43.75 43.85 5,606,116 -0.24(-0.54%)
Nov 18, 2021 44.15 44.13 43.98 44.09 6,029,419 -0.01(-0.02%)
Nov 17, 2021 43.72 44.15 43.17 44.10 16,863,472 +0.29(+0.66%)
Nov 16, 2021 44.11 44.19 43.72 43.81 5,424,896 -0.27(-0.62%)
Nov 15, 2021 43.85 44.08 43.67 44.08 3,948,137 +0.25(+0.56%)
Nov 12, 2021 43.96 43.98 43.67 43.84 4,290,447 +0.02(+0.04%)
Nov 11, 2021 43.85 43.85 43.49 43.82 4,607,777 -0.13(-0.29%)
Nov 10, 2021 43.88 43.80 43.95 5,565,920 -0.07(-0.17%)
Nov 09, 2021 43.95 44.10 43.85 44.02 4,848,426 +0.16(+0.37%)
Nov 08, 2021 43.99 44.05 43.45 43.85 6,367,150 -0.01(-0.02%)
Nov 05, 2021 44.19 44.44 43.79 43.86 6,300,631 +0.10(+0.23%)
Nov 04, 2021 44.19 44.30 43.58 43.76 5,079,483 -0.50(-1.13%)
Nov 03, 2021 44.06 44.35 43.81 44.26 5,292,659 +0.25(+0.58%)
Nov 02, 2021 43.82 44.16 43.59 44.01 7,274,560 +0.41(+0.94%)
Nov 01, 2021 43.61 43.69 42.89 43.60 7,439,080 +0.10(+0.23%)
Oct 29, 2021 43.86 43.99 43.31 43.50 8,712,278 -0.53(-1.20%)
Oct 28, 2021 43.38 44.03 43.38 44.03 7,354,775 +0.64(+1.47%)
Oct 27, 2021 43.93 43.94 43.39 43.39 7,869,259 -0.32(-0.73%)
Oct 26, 2021 43.56 43.86 43.71 10,494,284 +0.20(+0.46%)
Oct 25, 2021 43.42 43.61 43.08 43.51 5,422,812 +0.13(+0.29%)
Oct 22, 2021 43.20 43.48 43.13 43.38 5,912,320 +0.31(+0.72%)
Oct 21, 2021 42.92 43.11 42.78 43.07 6,076,957 +0.14(+0.32%)
Oct 20, 2021 42.37 42.95 42.31 42.94 6,152,096 +0.65(+1.53%)
Oct 19, 2021 42.32 42.48 42.22 42.29 3,858,292 +0.19(+0.45%)
Oct 18, 2021 41.87 42.27 41.78 42.10 4,673,453 +0.07(+0.17%)
Oct 15, 2021 42.28 42.39 41.77 42.03 5,727,604 +0.02(+0.04%)
Oct 14, 2021 41.68 42.06 41.58 42.01 4,828,775 +0.58(+1.41%)
Oct 13, 2021 41.12 41.47 40.80 41.43 10,200,761 +0.24(+0.57%)
Oct 12, 2021 40.71 41.37 40.63 41.19 6,225,664 +0.55(+1.34%)
Oct 11, 2021 40.57 40.82 40.33 40.64 4,564,292 +0.05(+0.13%)
Oct 08, 2021 41.03 41.09 40.53 40.59 6,007,110 -0.45(-1.09%)
Oct 07, 2021 41.21 41.59 40.98 41.03 8,016,072 +0.05(+0.11%)
Oct 06, 2021 40.44 41.02 39.98 40.99 9,889,777 +0.39(+0.96%)
Oct 05, 2021 40.99 40.99 40.42 40.60 6,024,803 -0.32(-0.78%)
Oct 04, 2021 40.79 41.08 40.62 40.92 11,494,904 +0.05(+0.11%)
Oct 01, 2021 40.70 41.16 40.39 40.87 9,124,322 +0.44(+1.08%)
Sep 30, 2021 41.28 41.29 40.45 40.43 6,972,802 -0.65(-1.59%)
Sep 29, 2021 40.98 41.28 40.93 41.09 6,569,322 +0.26(+0.65%)
Sep 28, 2021 40.82 41.01 40.51 40.83 13,267,591 -0.25(-0.60%)
Sep 27, 2021 41.73 41.97 41.03 41.07 7,366,601 -0.69(-1.66%)
Sep 24, 2021 42.16 42.32 41.64 41.76 5,729,359 -0.48(-1.14%)
Sep 23, 2021 42.55 42.68 42.18 42.24 5,025,531 -0.21(-0.49%)
Sep 22, 2021 42.39 42.69 42.16 42.45 7,071,229 +0.35(+0.84%)
Sep 21, 2021 42.26 42.60 42.08 42.10 7,675,866 +0.01(+0.02%)
Sep 20, 2021 41.91 42.40 41.59 42.09 14,310,682 -0.29(-0.68%)
Sep 17, 2021 42.53 42.81 42.31 42.38 9,630,607 -0.39(-0.91%)
Sep 16, 2021 42.69 42.95 42.38 42.77 5,260,901 +0.08(+0.19%)
Sep 15, 2021 42.62 42.91 42.36 42.69 5,401,238 +0.16(+0.38%)
Sep 14, 2021 42.81 42.87 42.31 42.52 5,786,690 -0.09(-0.21%)
Sep 13, 2021 42.81 42.97 42.44 42.62 6,074,790 +0.24(+0.55%)
Sep 10, 2021 42.97 42.99 42.36 42.38 6,857,872 -0.54(-1.26%)
Sep 09, 2021 43.61 43.66 42.91 42.92 5,055,606 -0.93(-2.12%)
Sep 08, 2021 43.43 43.99 43.34 43.85 7,411,337 +0.26(+0.60%)
Sep 07, 2021 43.92 43.96 43.18 43.59 7,917,709 -0.49(-1.11%)
Sep 03, 2021 43.95 44.15 43.56 44.08 6,122,065 +0.00(+0.00%)
Sep 02, 2021 43.95 44.08 43.55 44.08 7,269,661 +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.