Skip to main content

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

37.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 37.02 37.63 36.79 37.54 4,420,437 +0.68(+1.84%)
Jun 06, 2023 36.84 36.94 36.51 36.86 3,260,607 +0.22(+0.60%)
Jun 05, 2023 36.89 37.04 36.55 36.64 4,344,637 -0.17(-0.46%)
Jun 02, 2023 36.48 36.95 36.31 36.81 4,350,051 +0.76(+2.11%)
Jun 01, 2023 36.01 36.25 35.68 36.05 5,485,000 +0.01(+0.03%)
May 31, 2023 35.83 36.11 35.61 36.04 6,945,161 +0.23(+0.64%)
May 30, 2023 35.97 36.30 35.74 35.81 4,540,277 +0.11(+0.31%)
May 26, 2023 35.38 35.78 35.23 35.70 4,405,766 +0.41(+1.16%)
May 25, 2023 35.39 35.58 35.04 35.29 5,230,709 +0.08(+0.23%)
May 24, 2023 35.88 35.90 35.15 35.21 3,990,959 -0.79(-2.19%)
May 23, 2023 36.38 36.66 35.96 36.00 3,152,019 -0.45(-1.23%)
May 22, 2023 36.28 36.68 36.06 36.45 3,943,393 +0.24(+0.66%)
May 19, 2023 36.48 36.63 36.05 36.21 4,578,661 -0.06(-0.17%)
May 18, 2023 36.36 36.47 35.98 36.27 4,111,015 -0.23(-0.63%)
May 17, 2023 36.28 36.56 35.95 36.50 3,220,480 +0.47(+1.30%)
May 16, 2023 36.99 36.99 36.03 36.03 3,240,339 -0.99(-2.67%)
May 15, 2023 37.13 37.23 36.89 37.02 3,003,544 -0.07(-0.19%)
May 12, 2023 37.16 37.16 36.78 37.09 2,950,237 +0.07(+0.19%)
May 11, 2023 37.18 37.21 36.78 37.02 3,419,755 -0.39(-1.04%)
May 10, 2023 37.39 37.57 37.04 37.41 3,770,045 +0.35(+0.94%)
May 09, 2023 37.06 37.20 36.65 37.06 2,995,007 -0.12(-0.32%)
May 08, 2023 37.32 37.49 37.05 37.18 3,358,676 -0.26(-0.69%)
May 05, 2023 37.11 37.52 37.04 37.44 3,265,586 +0.57(+1.55%)
May 04, 2023 36.52 37.10 36.39 36.87 4,887,814 +0.34(+0.93%)
May 03, 2023 36.83 37.24 36.50 36.53 6,139,654 -0.23(-0.63%)
May 02, 2023 37.32 37.39 36.53 36.76 6,376,381 -0.64(-1.71%)
May 01, 2023 37.63 37.83 37.35 37.40 4,381,404 -0.35(-0.93%)
Apr 28, 2023 37.32 37.88 37.25 37.75 5,256,204 +0.43(+1.15%)
Apr 27, 2023 36.54 37.41 36.54 37.32 4,278,644 +0.88(+2.41%)
Apr 26, 2023 36.65 37.01 36.34 36.44 4,446,324 -0.30(-0.82%)
Apr 25, 2023 36.87 37.04 36.72 36.74 3,664,034 -0.34(-0.92%)
Apr 24, 2023 37.25 37.37 36.80 37.08 3,709,714 -0.10(-0.27%)
Apr 21, 2023 37.23 37.34 36.88 37.18 3,252,899 +0.04(+0.11%)
Apr 20, 2023 37.36 37.39 36.98 37.14 4,243,599 -0.45(-1.20%)
Apr 19, 2023 37.13 37.69 37.06 37.59 5,605,613 +0.22(+0.59%)
Apr 18, 2023 37.50 37.50 37.16 37.37 3,479,406 -0.06(-0.16%)
Apr 17, 2023 36.62 37.43 36.62 37.43 4,600,629 +0.83(+2.27%)
Apr 14, 2023 37.30 37.44 36.34 36.60 4,853,415 -0.64(-1.72%)
Apr 13, 2023 37.41 37.41 36.89 37.24 4,650,755 -0.12(-0.32%)
Apr 12, 2023 37.85 37.88 37.30 37.36 6,763,925 -0.11(-0.29%)
Apr 11, 2023 37.38 37.77 37.21 37.47 9,965,184 +0.18(+0.48%)
Apr 10, 2023 36.88 37.30 36.71 37.29 3,813,547 +0.19(+0.51%)
Apr 06, 2023 36.98 37.10 36.65 37.10 4,053,394 +0.25(+0.68%)
Apr 05, 2023 36.97 37.23 36.82 36.85 4,476,434 -0.19(-0.51%)
Apr 04, 2023 37.05 37.22 36.80 37.04 5,639,840 +0.01(+0.03%)
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.