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 (%)
May 31, 2023 34.25 34.52 34.04 34.45 7,264,731 +0.22(+0.64%)
May 30, 2023 34.39 34.70 34.17 34.23 4,749,190 +0.11(+0.31%)
May 26, 2023 33.82 34.21 33.68 34.13 4,608,490 +0.39(+1.16%)
May 25, 2023 33.83 34.01 33.50 33.74 5,471,391 +0.08(+0.23%)
May 24, 2023 34.30 34.32 33.60 33.66 4,174,596 -0.76(-2.19%)
May 23, 2023 34.78 35.05 34.38 34.42 3,297,054 -0.43(-1.23%)
May 22, 2023 34.68 35.07 34.47 34.85 4,124,841 +0.23(+0.66%)
May 19, 2023 34.88 35.02 34.46 34.62 4,789,340 -0.06(-0.17%)
May 18, 2023 34.76 34.86 34.40 34.67 4,300,176 -0.22(-0.63%)
May 17, 2023 34.68 34.96 34.37 34.89 3,368,665 +0.45(+1.30%)
May 16, 2023 35.36 35.36 34.45 34.45 3,389,437 -0.95(-2.67%)
May 15, 2023 35.50 35.60 35.27 35.39 3,141,747 -0.07(-0.19%)
May 12, 2023 35.53 35.53 35.17 35.46 3,085,987 +0.07(+0.19%)
May 11, 2023 35.54 35.57 35.17 35.39 3,577,109 -0.37(-1.04%)
May 10, 2023 35.75 35.92 35.41 35.76 3,943,517 +0.33(+0.94%)
May 09, 2023 35.43 35.56 35.04 35.43 3,132,817 -0.11(-0.32%)
May 08, 2023 35.68 35.84 35.42 35.54 3,513,220 -0.25(-0.69%)
May 05, 2023 35.48 35.87 35.41 35.79 3,415,846 +0.54(+1.55%)
May 04, 2023 34.91 35.47 34.79 35.25 5,112,718 +0.33(+0.93%)
May 03, 2023 35.21 35.60 34.89 34.92 6,422,160 -0.22(-0.63%)
May 02, 2023 35.68 35.75 34.92 35.14 6,669,779 -0.61(-1.71%)
May 01, 2023 35.97 36.17 35.71 35.75 4,583,007 -0.33(-0.93%)
Apr 28, 2023 35.68 36.21 35.61 36.09 5,498,059 +0.41(+1.15%)
Apr 27, 2023 34.93 35.76 34.93 35.68 4,475,518 +0.84(+2.41%)
Apr 26, 2023 35.04 35.38 34.74 34.84 4,650,914 -0.29(-0.82%)
Apr 25, 2023 35.25 35.41 35.10 35.12 3,832,628 -0.33(-0.92%)
Apr 24, 2023 35.61 35.73 35.18 35.45 3,880,410 -0.10(-0.27%)
Apr 21, 2023 35.59 35.70 35.26 35.54 3,402,575 +0.04(+0.11%)
Apr 20, 2023 35.72 35.75 35.36 35.51 4,438,861 -0.43(-1.20%)
Apr 19, 2023 35.50 36.03 35.43 35.94 5,863,546 +0.21(+0.59%)
Apr 18, 2023 35.85 35.85 35.53 35.73 3,639,505 -0.06(-0.16%)
Apr 17, 2023 35.01 35.78 35.01 35.78 4,812,319 +0.79(+2.27%)
Apr 14, 2023 35.66 35.79 34.74 34.99 5,076,737 -0.61(-1.72%)
Apr 13, 2023 35.76 35.77 35.27 35.60 4,864,751 -0.11(-0.32%)
Apr 12, 2023 36.19 36.21 35.65 35.72 7,075,155 -0.11(-0.29%)
Apr 11, 2023 35.74 36.11 35.57 35.82 10,423,715 +0.17(+0.48%)
Apr 10, 2023 35.26 35.66 35.10 35.65 3,989,021 +0.18(+0.51%)
Apr 06, 2023 35.35 35.47 35.04 35.47 4,239,904 +0.24(+0.68%)
Apr 05, 2023 35.34 35.59 35.20 35.23 4,682,409 -0.18(-0.51%)
Apr 04, 2023 35.42 35.58 35.19 35.41 5,899,348 +0.01(+0.03%)
Apr 03, 2023 35.65 35.90 35.21 35.40 6,748,864 -0.33(-0.94%)
Mar 31, 2023 35.12 35.75 35.09 35.74 7,292,330 +0.76(+2.19%)
Mar 30, 2023 34.89 35.06 34.83 34.97 4,585,577 +0.45(+1.30%)
Mar 29, 2023 34.05 34.54 34.05 34.52 4,297,714 +0.80(+2.38%)
Mar 28, 2023 33.57 33.91 33.46 33.72 5,353,296 -0.11(-0.34%)
Mar 27, 2023 34.16 34.26 33.79 33.83 5,343,862 -0.11(-0.34%)
Mar 24, 2023 32.90 33.96 32.83 33.95 8,621,200 +0.85(+2.57%)
Mar 23, 2023 33.40 33.87 32.99 33.10 7,838,134 -0.20(-0.60%)
Mar 22, 2023 34.31 34.32 33.27 33.30 8,412,043 -1.26(-3.65%)
Mar 21, 2023 35.00 35.03 34.19 34.56 5,180,416 -0.20(-0.58%)
Mar 20, 2023 34.47 34.89 34.29 34.76 5,191,159 +0.37(+1.07%)
Mar 17, 2023 35.07 35.08 34.37 34.39 9,157,165 -0.81(-2.29%)
Mar 16, 2023 34.94 35.36 34.57 35.20 8,500,034 +0.00(+0.00%)
Mar 15, 2023 34.60 35.32 34.60 35.20 15,761,376 +0.02(+0.05%)
Mar 14, 2023 35.36 35.51 34.77 35.18 8,131,193 +0.36(+1.04%)
Mar 13, 2023 34.05 35.33 34.00 34.82 17,841,204 +0.55(+1.61%)
Mar 10, 2023 35.36 35.45 34.13 34.27 12,363,604 -1.13(-3.19%)
Mar 09, 2023 36.31 36.35 35.32 35.40 5,987,374 -0.83(-2.28%)
Mar 08, 2023 35.74 36.44 35.71 36.22 4,712,082 +0.50(+1.41%)
Mar 07, 2023 36.64 36.71 35.69 35.72 6,512,230 -0.92(-2.51%)
Mar 06, 2023 36.98 36.98 36.57 36.64 4,475,595 -0.14(-0.39%)
Mar 03, 2023 36.45 36.86 36.35 36.78 4,656,527 +0.61(+1.68%)
Mar 02, 2023 35.45 36.23 35.41 36.18 5,338,072 +0.47(+1.30%)
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.