Skip to main content

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

39.53 +0.25 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 33.88 33.95 33.31 33.48 7,433,695 +0.12(+0.35%)
Sep 28, 2023 33.19 33.46 33.10 33.37 7,561,618 +0.34(+1.04%)
Sep 27, 2023 33.45 33.59 32.88 33.02 9,164,465 -0.29(-0.88%)
Sep 26, 2023 33.66 33.78 33.20 33.32 7,267,833 -0.60(-1.77%)
Sep 25, 2023 33.81 33.94 33.79 33.92 5,105,046 -0.06(-0.17%)
Sep 22, 2023 34.20 34.43 33.92 33.98 8,653,632 -0.24(-0.69%)
Sep 21, 2023 35.22 35.24 34.19 34.21 5,850,619 -1.23(-3.47%)
Sep 20, 2023 35.63 35.85 35.41 35.44 3,941,230 +0.07(+0.19%)
Sep 19, 2023 35.56 35.67 35.27 35.37 4,006,200 -0.19(-0.53%)
Sep 18, 2023 35.87 35.88 35.48 35.56 3,878,675 -0.31(-0.87%)
Sep 15, 2023 35.87 36.01 35.74 35.87 4,877,138 -0.14(-0.38%)
Sep 14, 2023 35.66 36.08 35.64 36.01 3,781,485 +0.64(+1.82%)
Sep 13, 2023 35.74 35.74 35.27 35.36 4,382,147 -0.36(-1.01%)
Sep 12, 2023 35.66 35.77 35.42 35.72 3,307,593 +0.00(+0.00%)
Sep 11, 2023 35.74 35.83 35.54 35.72 3,422,211 +0.02(+0.05%)
Sep 08, 2023 36.01 36.01 35.65 35.71 4,482,557 -0.23(-0.65%)
Sep 07, 2023 35.62 36.08 35.57 35.94 3,959,927 +0.29(+0.82%)
Sep 06, 2023 35.71 35.80 35.34 35.65 4,076,741 -0.07(-0.19%)
Sep 05, 2023 36.02 36.07 35.71 35.72 5,128,025 -0.36(-1.00%)
Sep 01, 2023 36.32 36.37 35.96 36.08 4,028,274 -0.02(-0.05%)
Aug 31, 2023 36.34 36.40 36.06 36.10 4,189,338 -0.26(-0.72%)
Aug 30, 2023 36.28 36.48 36.20 36.36 3,129,644 +0.13(+0.35%)
Aug 29, 2023 35.83 36.26 35.68 36.23 3,905,512 +0.41(+1.14%)
Aug 28, 2023 35.66 35.99 35.66 35.82 4,320,796 +0.28(+0.80%)
Aug 25, 2023 35.53 35.72 35.34 35.54 5,113,593 +0.10(+0.28%)
Aug 24, 2023 35.67 36.10 35.43 35.44 5,217,248 -0.17(-0.47%)
Aug 23, 2023 35.26 35.64 35.25 35.61 5,236,513 +0.52(+1.47%)
Aug 22, 2023 35.12 35.21 34.94 35.09 5,586,193 +0.11(+0.31%)
Aug 21, 2023 35.23 35.26 34.69 34.98 4,059,651 -0.30(-0.86%)
Aug 18, 2023 34.94 35.38 34.90 35.29 4,619,242 +0.10(+0.28%)
Aug 17, 2023 35.48 35.75 35.17 35.19 5,824,843 -0.26(-0.74%)
Aug 16, 2023 35.93 35.94 35.41 35.45 4,927,376 -0.44(-1.22%)
Aug 15, 2023 36.03 36.12 35.81 35.89 4,031,839 -0.37(-1.02%)
Aug 14, 2023 36.41 36.41 36.14 36.26 3,148,271 -0.20(-0.53%)
Aug 11, 2023 36.23 36.50 36.12 36.46 3,736,297 +0.07(+0.19%)
Aug 10, 2023 36.60 36.85 36.28 36.39 5,027,145 -0.12(-0.32%)
Aug 09, 2023 36.34 36.67 36.19 36.51 5,491,690 +0.09(+0.24%)
Aug 08, 2023 36.32 36.52 36.07 36.42 4,199,037 -0.19(-0.51%)
Aug 07, 2023 36.25 36.61 36.23 36.60 3,698,536 +0.46(+1.27%)
Aug 04, 2023 36.34 36.73 36.03 36.14 6,025,216 -0.36(-0.99%)
Aug 03, 2023 36.57 36.61 36.00 36.51 6,429,760 -0.51(-1.37%)
Aug 02, 2023 36.94 37.08 36.77 37.01 6,671,051 -0.16(-0.42%)
Aug 01, 2023 37.14 37.32 37.01 37.17 6,281,760 -0.07(-0.18%)
Jul 31, 2023 37.05 37.41 36.95 37.24 5,067,684 +0.29(+0.79%)
Jul 28, 2023 37.48 37.60 36.90 36.94 6,020,976 -0.11(-0.29%)
Jul 27, 2023 38.12 38.22 37.04 37.05 7,702,029 -0.80(-2.11%)
Jul 26, 2023 37.64 37.93 37.63 37.85 5,248,681 +0.14(+0.36%)
Jul 25, 2023 37.94 38.12 37.70 37.71 4,495,271 -0.28(-0.74%)
Jul 24, 2023 37.74 38.02 37.65 38.00 5,289,012 +0.36(+0.96%)
Jul 21, 2023 37.60 37.75 37.46 37.64 4,924,803 +0.17(+0.44%)
Jul 20, 2023 37.41 37.48 36.93 37.47 6,835,760 -0.13(-0.34%)
Jul 19, 2023 37.46 37.85 37.42 37.60 6,780,017 +0.41(+1.10%)
Jul 18, 2023 37.60 37.62 36.87 37.19 6,683,111 -0.31(-0.83%)
Jul 17, 2023 37.69 37.84 37.47 37.50 4,673,218 -0.32(-0.85%)
Jul 14, 2023 37.73 37.85 37.51 37.82 4,001,477 +0.00(+0.00%)
Jul 13, 2023 37.56 37.84 37.31 37.82 4,828,693 +0.25(+0.67%)
Jul 12, 2023 37.80 37.90 37.55 37.57 7,433,301 +0.18(+0.47%)
Jul 11, 2023 37.05 37.42 36.93 37.39 4,895,136 +0.42(+1.13%)
Jul 10, 2023 36.75 37.00 36.66 36.97 4,456,567 +0.13(+0.34%)
Jul 07, 2023 36.78 37.08 36.69 36.85 4,735,528 -0.18(-0.47%)
Jul 06, 2023 36.81 37.07 36.33 37.02 5,175,625 -0.20(-0.55%)
Jul 05, 2023 36.93 37.47 36.72 37.23 6,462,037 +0.19(+0.50%)
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.