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

37.02 +0.29 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 41.51 41.85 41.33 41.66 3,749,745 +0.16(+0.39%)
Jul 28, 2022 40.45 41.56 40.29 41.50 5,721,300 +1.48(+3.69%)
Jul 27, 2022 39.87 40.11 39.56 40.03 5,487,298 +0.22(+0.54%)
Jul 26, 2022 39.77 40.07 39.66 39.81 3,199,614 +0.08(+0.19%)
Jul 25, 2022 39.71 39.98 39.52 39.74 3,332,733 +0.03(+0.07%)
Jul 22, 2022 39.62 39.94 39.41 39.71 4,035,749 +0.30(+0.76%)
Jul 21, 2022 39.07 39.42 38.74 39.41 5,580,609 +0.40(+1.04%)
Jul 20, 2022 39.10 39.56 38.88 39.00 3,863,611 -0.20(-0.50%)
Jul 19, 2022 38.51 39.27 38.44 39.20 3,634,343 +1.05(+2.76%)
Jul 18, 2022 38.80 38.81 38.01 38.15 4,460,199 -0.38(-0.98%)
Jul 15, 2022 38.38 38.75 38.18 38.52 3,327,612 +0.61(+1.61%)
Jul 14, 2022 37.62 38.08 37.58 37.91 4,582,518 -0.38(-0.98%)
Jul 13, 2022 38.05 38.61 37.81 38.29 5,656,092 -0.21(-0.54%)
Jul 12, 2022 38.52 38.92 38.22 38.50 4,234,000 -0.24(-0.63%)
Jul 11, 2022 38.63 38.85 38.36 38.74 3,955,518 +0.00(+0.00%)
Jul 08, 2022 38.77 39.00 38.54 38.74 3,264,794 -0.18(-0.46%)
Jul 07, 2022 39.08 39.31 38.79 38.92 3,213,382 +0.03(+0.07%)
Jul 06, 2022 39.08 39.43 38.79 38.89 6,243,364 -0.03(-0.07%)
Jul 05, 2022 38.69 38.92 37.97 38.92 4,856,622 -0.16(-0.41%)
Jul 01, 2022 38.32 39.19 38.26 39.08 5,208,700 +0.69(+1.79%)
Jun 30, 2022 38.20 38.86 37.89 38.39 4,581,858 +0.03(+0.07%)
Jun 29, 2022 38.29 38.45 37.84 38.36 4,760,515 -0.24(-0.63%)
Jun 28, 2022 39.34 39.63 38.54 38.61 3,711,465 -0.54(-1.37%)
Jun 27, 2022 39.21 39.62 38.97 39.14 5,047,801 -0.14(-0.36%)
Jun 24, 2022 38.72 39.30 38.62 39.29 7,217,639 +0.84(+2.17%)
Jun 23, 2022 37.89 38.58 37.85 38.45 7,891,227 +0.74(+1.97%)
Jun 22, 2022 36.76 38.23 36.72 37.71 6,147,664 +0.60(+1.62%)
Jun 21, 2022 36.81 37.42 36.78 37.11 6,419,409 +0.68(+1.86%)
Jun 17, 2022 36.38 36.95 36.11 36.43 15,343,964 +0.21(+0.59%)
Jun 16, 2022 36.29 36.64 36.04 36.21 9,009,698 -0.89(-2.39%)
Jun 15, 2022 36.63 37.62 36.51 37.10 10,110,119 +0.83(+2.29%)
Jun 14, 2022 36.65 36.72 36.01 36.27 10,514,756 -0.26(-0.71%)
Jun 13, 2022 37.38 37.53 36.37 36.53 14,153,173 -1.85(-4.81%)
Jun 10, 2022 38.78 38.90 38.36 38.37 9,190,809 -0.93(-2.37%)
Jun 09, 2022 40.09 40.40 39.30 39.31 5,936,879 -0.92(-2.29%)
Jun 08, 2022 40.98 41.05 40.14 40.23 5,813,544 -0.99(-2.40%)
Jun 07, 2022 40.55 41.25 40.27 41.22 5,163,385 +0.48(+1.17%)
Jun 06, 2022 41.15 41.22 40.63 40.74 8,159,464 -0.12(-0.30%)
Jun 03, 2022 41.01 41.30 40.77 40.86 7,408,091 -0.52(-1.26%)
Jun 02, 2022 40.57 41.40 39.99 41.39 9,013,523 +0.62(+1.51%)
Jun 01, 2022 41.38 41.40 40.32 40.77 9,996,550 -0.45(-1.09%)
May 31, 2022 41.34 41.53 40.98 41.22 16,588,276 -0.56(-1.34%)
May 27, 2022 40.85 41.80 40.85 41.78 4,871,528 +1.15(+2.82%)
May 26, 2022 40.93 41.12 40.55 40.63 7,650,667 -0.05(-0.11%)
May 25, 2022 40.28 40.82 40.14 40.68 8,226,536 +0.22(+0.55%)
May 24, 2022 39.74 40.52 39.28 40.45 10,413,214 +0.47(+1.17%)
May 23, 2022 39.78 40.08 39.25 39.99 8,690,205 +0.51(+1.30%)
May 20, 2022 39.44 39.55 38.86 39.47 10,573,079 +0.46(+1.17%)
May 19, 2022 38.82 39.47 38.77 39.02 8,802,280 -0.07(-0.19%)
May 18, 2022 40.20 40.25 38.96 39.09 10,241,864 -1.17(-2.92%)
May 17, 2022 40.31 40.36 39.70 40.27 7,782,999 +0.43(+1.08%)
May 16, 2022 40.04 40.21 39.80 39.84 7,987,902 -0.33(-0.81%)
May 13, 2022 39.62 40.19 39.26 40.16 9,601,053 +0.98(+2.50%)
May 12, 2022 38.88 39.19 38.56 39.19 22,318,014 +0.29(+0.74%)
May 11, 2022 39.06 39.77 38.83 38.90 27,422,708 -0.06(-0.14%)
May 10, 2022 40.32 40.61 38.70 38.95 29,793,950 -0.89(-2.22%)
May 09, 2022 41.40 41.40 39.71 39.84 19,316,302 -1.95(-4.66%)
May 06, 2022 41.85 42.02 41.32 41.79 17,331,622 -0.43(-1.02%)
May 05, 2022 43.08 43.42 41.91 42.22 14,581,084 -1.11(-2.56%)
May 04, 2022 42.81 43.39 42.09 43.32 15,777,602 +0.50(+1.18%)
May 03, 2022 42.52 43.12 42.15 42.82 14,409,898 +0.51(+1.21%)
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.