Skip to main content

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 (%)
Jun 30, 2016 25.49 25.53 25.25 25.52 15,695 +0.21(+0.81%)
Jun 29, 2016 25.21 25.33 25.21 25.32 9,975 +0.47(+1.90%)
Jun 28, 2016 24.76 24.85 24.69 24.85 11,270 +0.45(+1.84%)
Jun 27, 2016 24.32 24.48 24.23 24.40 4,524 -0.04(-0.16%)
Jun 24, 2016 24.32 24.51 24.20 24.44 7,514 -0.31(-1.26%)
Jun 23, 2016 24.72 24.75 24.72 24.75 6,981 +0.11(+0.43%)
Jun 22, 2016 24.61 24.67 24.57 24.64 3,568 -0.02(-0.09%)
Jun 21, 2016 24.60 24.67 24.60 24.67 4,145 +0.20(+0.81%)
Jun 20, 2016 24.69 24.69 24.47 24.47 6,444 +0.02(+0.09%)
Jun 17, 2016 24.33 24.47 24.24 24.45 8,994 -0.04(-0.15%)
Jun 16, 2016 24.26 24.51 24.25 24.48 9,533 +0.12(+0.51%)
Jun 15, 2016 24.29 24.43 24.29 24.36 11,442 +0.25(+1.03%)
Jun 14, 2016 24.14 24.19 24.08 24.11 6,537 -0.11(-0.47%)
Jun 13, 2016 24.38 24.40 24.22 24.22 7,678 -0.01(-0.03%)
Jun 10, 2016 24.21 24.27 24.21 24.23 2,185 -0.12(-0.49%)
Jun 09, 2016 24.31 24.35 24.22 24.35 8,049 +0.05(+0.21%)
Jun 08, 2016 24.17 24.31 24.16 24.30 3,598 +0.12(+0.48%)
Jun 07, 2016 24.16 24.30 24.12 24.18 3,256 +0.02(+0.08%)
Jun 06, 2016 24.19 24.19 24.04 24.16 4,127 +0.01(+0.05%)
Jun 03, 2016 24.05 24.24 24.05 24.15 3,212 +0.11(+0.45%)
Jun 02, 2016 23.99 24.04 23.99 24.04 1,048 +0.08(+0.31%)
Jun 01, 2016 23.93 23.97 23.84 23.97 3,325 -0.09(-0.38%)
May 31, 2016 24.12 24.12 23.91 24.06 3,347 +0.01(+0.05%)
May 27, 2016 24.11 24.05 24.05 24.05 1,990 +0.09(+0.39%)
May 26, 2016 23.88 23.96 23.88 23.95 1,386 -0.02(-0.08%)
May 25, 2016 23.80 24.04 23.72 23.97 7,458 +0.16(+0.68%)
May 24, 2016 23.89 23.90 23.81 23.81 4,582 +0.16(+0.67%)
May 23, 2016 23.67 23.68 23.63 23.65 5,532 +0.07(+0.31%)
May 20, 2016 23.55 23.59 23.53 23.58 3,529 +0.16(+0.68%)
May 19, 2016 23.39 23.48 23.35 23.42 3,942 -0.05(-0.20%)
May 18, 2016 24.07 24.07 23.46 23.46 7,614 -0.59(-2.47%)
May 17, 2016 24.12 24.19 24.06 24.06 3,159 -0.41(-1.66%)
May 16, 2016 24.21 24.49 24.21 24.46 9,269 +0.33(+1.36%)
May 13, 2016 24.44 24.87 24.05 24.13 4,856 -0.35(-1.44%)
May 12, 2016 24.47 24.57 24.25 24.49 4,719 +0.08(+0.34%)
May 11, 2016 24.94 24.94 24.30 24.40 9,473 -0.45(-1.82%)
May 10, 2016 25.01 25.01 24.81 24.86 10,167 +0.09(+0.37%)
May 09, 2016 24.71 24.80 24.68 24.76 6,914 +0.25(+1.01%)
May 06, 2016 24.31 24.62 24.29 24.52 4,990 +0.13(+0.53%)
May 05, 2016 24.37 24.40 24.35 24.39 3,516 +0.02(+0.09%)
May 04, 2016 23.87 24.37 23.87 24.37 2,206 +0.35(+1.44%)
May 03, 2016 23.82 24.02 23.82 24.02 6,224 +0.12(+0.50%)
May 02, 2016 23.51 23.97 23.51 23.90 4,996 +0.25(+1.05%)
Apr 29, 2016 23.85 23.85 23.43 23.65 26,615 -0.23(-0.95%)
Apr 28, 2016 24.98 24.98 23.88 23.88 1,474 +0.02(+0.10%)
Apr 27, 2016 23.83 23.85 23.75 23.85 1,540 -0.09(-0.38%)
Apr 26, 2016 24.10 24.10 23.94 23.94 3,379 +0.07(+0.28%)
Apr 25, 2016 23.74 23.88 23.74 23.88 3,030 +0.17(+0.70%)
Apr 22, 2016 23.66 23.82 23.60 23.71 3,225 +0.30(+1.28%)
Apr 21, 2016 23.84 23.86 23.37 23.41 1,715 -0.55(-2.32%)
Apr 20, 2016 24.12 24.13 23.94 23.97 2,494 -0.24(-1.00%)
Apr 19, 2016 24.43 24.43 24.15 24.21 43,465 -0.08(-0.34%)
Apr 18, 2016 24.22 24.29 24.00 24.29 1,272 +0.09(+0.37%)
Apr 15, 2016 24.03 24.20 24.03 24.20 969 +0.17(+0.69%)
Apr 14, 2016 24.09 24.09 24.00 24.03 4,797 -0.10(-0.40%)
Apr 13, 2016 24.22 24.24 24.08 24.13 3,777 -0.09(-0.38%)
Apr 12, 2016 24.18 24.26 24.18 24.22 1,754 +0.11(+0.44%)
Apr 11, 2016 24.16 24.27 24.11 24.12 4,167 -0.02(-0.06%)
Apr 08, 2016 24.26 24.31 24.13 24.13 2,517 +0.23(+0.94%)
Apr 07, 2016 24.14 24.14 23.91 23.91 2,818 -0.20(-0.81%)
Apr 06, 2016 24.06 24.10 24.00 24.10 780 +0.07(+0.28%)
Apr 05, 2016 24.04 24.04 24.02 24.04 411 -0.22(-0.90%)
Apr 04, 2016 24.32 24.32 24.19 24.25 7,065 -0.04(-0.15%)
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.