Skip to main content

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

39.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 39.96 40.14 39.75 39.79 5,816,576 -0.44(-1.09%)
Dec 28, 2023 39.98 40.23 39.89 40.23 3,790,225 +0.25(+0.62%)
Dec 27, 2023 39.83 39.99 39.65 39.98 4,032,987 +0.23(+0.57%)
Dec 26, 2023 39.51 39.86 39.43 39.75 2,553,983 +0.29(+0.73%)
Dec 22, 2023 39.42 39.74 39.27 39.46 4,962,655 +0.16(+0.40%)
Dec 21, 2023 39.28 39.41 38.91 39.30 6,728,333 +0.33(+0.84%)
Dec 20, 2023 39.47 39.74 38.95 38.98 6,557,233 -0.50(-1.26%)
Dec 19, 2023 39.34 39.58 39.33 39.47 4,713,194 +0.27(+0.68%)
Dec 18, 2023 39.46 39.53 39.14 39.20 6,683,832 -0.11(-0.28%)
Dec 15, 2023 39.60 39.71 38.97 39.31 8,151,314 -0.48(-1.21%)
Dec 14, 2023 39.49 40.05 39.41 39.79 8,797,171 +1.07(+2.77%)
Dec 13, 2023 37.41 38.84 37.28 38.72 7,230,988 +1.36(+3.63%)
Dec 12, 2023 37.39 37.47 37.15 37.37 5,677,554 -0.01(-0.03%)
Dec 11, 2023 37.16 37.44 37.07 37.38 4,956,226 +0.13(+0.34%)
Dec 08, 2023 37.26 37.38 36.86 37.25 4,959,111 -0.08(-0.21%)
Dec 07, 2023 37.32 37.49 37.15 37.33 5,762,205 +0.05(+0.13%)
Dec 06, 2023 37.63 37.79 37.26 37.28 4,916,724 -0.13(-0.34%)
Dec 05, 2023 37.42 37.44 37.18 37.41 7,894,188 -0.16(-0.42%)
Dec 04, 2023 37.15 37.58 37.11 37.56 10,540,561 +0.21(+0.55%)
Dec 01, 2023 36.58 37.39 36.47 37.36 7,401,512 +0.77(+2.10%)
Nov 30, 2023 36.27 36.62 36.15 36.59 5,905,649 +0.29(+0.81%)
Nov 29, 2023 36.28 36.58 36.25 36.29 8,080,539 +0.28(+0.76%)
Nov 28, 2023 35.71 36.07 35.56 36.02 6,563,805 +0.20(+0.55%)
Nov 27, 2023 35.72 36.03 35.57 35.82 4,730,253 +0.13(+0.36%)
Nov 24, 2023 35.50 35.71 35.32 35.70 2,666,155 +0.14(+0.39%)
Nov 22, 2023 35.73 35.85 35.42 35.56 5,038,042 +0.11(+0.30%)
Nov 21, 2023 35.49 35.58 35.35 35.45 3,358,386 -0.18(-0.50%)
Nov 20, 2023 35.29 35.63 35.01 35.63 4,302,406 +0.28(+0.78%)
Nov 17, 2023 35.70 35.71 35.20 35.35 4,495,630 -0.04(-0.11%)
Nov 16, 2023 35.50 35.58 35.29 35.39 5,114,783 -0.01(-0.03%)
Nov 15, 2023 35.25 35.71 35.25 35.40 7,293,826 +0.08(+0.22%)
Nov 14, 2023 34.67 35.60 34.51 35.32 10,710,590 +1.81(+5.40%)
Nov 13, 2023 33.53 33.64 33.31 33.51 4,389,311 -0.28(-0.84%)
Nov 10, 2023 33.66 33.85 33.36 33.80 6,073,424 +0.37(+1.12%)
Nov 09, 2023 34.04 34.06 33.37 33.42 7,463,600 -0.52(-1.53%)
Nov 08, 2023 33.91 34.02 33.77 33.95 7,425,710 +0.20(+0.58%)
Nov 07, 2023 33.99 34.05 33.71 33.75 6,694,478 -0.28(-0.84%)
Nov 06, 2023 34.45 34.47 33.86 34.03 7,561,370 -0.47(-1.37%)
Nov 03, 2023 34.33 35.01 34.24 34.51 8,725,333 +0.80(+2.36%)
Nov 02, 2023 33.23 33.86 33.16 33.71 9,035,241 +1.01(+3.10%)
Nov 01, 2023 32.57 32.74 32.34 32.70 8,488,741 +0.17(+0.51%)
Oct 31, 2023 32.18 32.57 31.87 32.53 8,640,186 +0.64(+2.00%)
Oct 30, 2023 31.98 32.16 31.44 31.89 7,195,708 +0.10(+0.31%)
Oct 27, 2023 32.39 32.39 31.68 31.79 10,531,746 -0.51(-1.58%)
Oct 26, 2023 31.77 32.53 31.74 32.30 10,849,780 +0.67(+2.11%)
Oct 25, 2023 31.98 32.09 31.55 31.64 8,628,217 -0.68(-2.10%)
Oct 24, 2023 32.02 32.39 32.01 32.31 5,849,315 +0.40(+1.26%)
Oct 23, 2023 31.91 32.34 31.81 31.91 6,826,520 -0.28(-0.86%)
Oct 20, 2023 32.50 32.66 32.18 32.19 8,706,097 -0.17(-0.52%)
Oct 19, 2023 32.90 33.15 32.33 32.35 10,558,582 -0.82(-2.46%)
Oct 18, 2023 33.69 33.81 33.16 33.17 8,458,709 -0.75(-2.20%)
Oct 17, 2023 33.83 34.37 33.69 33.92 7,366,178 -0.18(-0.52%)
Oct 16, 2023 33.96 34.20 33.60 34.09 7,854,355 +0.34(+1.02%)
Oct 13, 2023 33.94 34.05 33.59 33.75 5,787,964 -0.01(-0.03%)
Oct 12, 2023 34.10 34.15 33.59 33.76 6,074,153 -0.45(-1.32%)
Oct 11, 2023 33.81 34.22 33.75 34.21 5,268,642 +0.68(+2.02%)
Oct 10, 2023 33.39 33.82 33.22 33.53 5,065,238 +0.12(+0.35%)
Oct 09, 2023 32.80 33.50 32.77 33.42 6,367,542 +0.43(+1.31%)
Oct 06, 2023 32.59 33.19 32.26 32.98 10,397,494 +0.13(+0.39%)
Oct 05, 2023 32.64 32.89 32.45 32.85 7,995,084 +0.24(+0.72%)
Oct 04, 2023 32.49 32.66 32.06 32.62 9,402,730 +0.34(+1.07%)
Oct 03, 2023 32.70 32.85 32.18 32.28 9,358,846 -0.60(-1.82%)
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.