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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.76	25.88	25.68	25.80	4,666,584	-0.08(-0.32%)
May 30, 2018	25.52	25.98	25.45	25.88	4,393,753	+0.33(+1.31%)
May 29, 2018	25.42	25.63	25.31	25.54	3,984,912	+0.07(+0.26%)
May 25, 2018		25.48	25.48	25.48	0	+0.12(+0.48%)
May 24, 2018	25.46	25.56	25.23	25.36	1,882,280	-0.10(-0.39%)
May 23, 2018	25.24	25.54	25.23	25.45	1,890,130	+0.20(+0.81%)
May 22, 2018	25.22	25.28	25.09	25.25	1,918,601	+0.03(+0.13%)
May 21, 2018	25.02	25.29	24.86	25.22	1,808,282	+0.25(+1.01%)
May 18, 2018	24.96	25.09	24.86	24.96	1,708,148	+0.02(+0.07%)
May 17, 2018	25.05	25.09	24.88	24.95	2,152,404	-0.13(-0.52%)
May 16, 2018	25.20	25.29	25.03	25.08	1,912,472	-0.07(-0.26%)
May 15, 2018	25.41	25.41	25.07	25.14	2,902,790	-0.43(-1.69%)
May 14, 2018	25.76	25.78	25.44	25.58	2,305,064	-0.18(-0.70%)
May 11, 2018	25.89	25.98	25.72	25.76	1,477,252	-0.12(-0.47%)
May 10, 2018	25.73	25.93	25.71	25.88	1,994,034	+0.24(+0.92%)
May 09, 2018	25.44	25.64	25.37	25.64	1,834,062	+0.20(+0.77%)
May 08, 2018	25.54	25.58	25.36	25.44	2,072,902	-0.18(-0.70%)
May 07, 2018	25.62	25.67	25.51	25.62	2,127,017	+0.05(+0.19%)
May 04, 2018	25.27	25.65	25.26	25.58	2,208,623	+0.29(+1.13%)
May 03, 2018	25.27	25.39	25.16	25.29	3,991,637	-0.01(-0.03%)
May 02, 2018	25.32	25.43	25.15	25.30	4,116,822	-0.11(-0.45%)
May 01, 2018	25.27	25.43	25.18	25.41	3,766,875	+0.18(+0.71%)
Apr 30, 2018	25.27	25.43	25.20	25.23	3,544,738	-0.10(-0.39%)
Apr 27, 2018	24.92	25.41	24.78	25.33	4,172,553	+0.33(+1.34%)
Apr 26, 2018	24.76	25.15	24.74	25.00	3,209,823	+0.32(+1.29%)
Apr 25, 2018	24.72	24.80	24.53	24.68	2,862,080	-0.08(-0.33%)
Apr 24, 2018	24.76	24.90	24.64	24.76	4,791,574	+0.02(+0.10%)
Apr 23, 2018	24.69	24.82	24.62	24.73	2,362,603	+0.05(+0.20%)
Apr 20, 2018	24.94	25.00	24.65	24.69	3,884,962	-0.22(-0.89%)
Apr 19, 2018	25.24	25.27	24.76	24.91	3,333,518	-0.42(-1.68%)
Apr 18, 2018	25.43	25.49	25.33	25.33	2,592,998	-0.07(-0.26%)
Apr 17, 2018	25.13	25.54	25.04	25.40	3,483,922	+0.33(+1.34%)
Apr 16, 2018	25.01	25.16	24.91	25.06	3,079,238	+0.11(+0.46%)
Apr 13, 2018	24.82	24.99	24.79	24.95	3,686,984	+0.13(+0.53%)
Apr 12, 2018	25.18	25.25	24.76	24.82	3,225,260	-0.29(-1.17%)
Apr 11, 2018	24.97	25.34	24.97	25.11	3,546,159	+0.07(+0.26%)
Apr 10, 2018	25.39	25.39	24.95	25.04	7,394,632	-0.17(-0.68%)
Apr 09, 2018	25.27	25.44	25.15	25.22	4,042,408	-0.01(-0.03%)
Apr 06, 2018	25.41	25.60	25.17	25.22	6,926,080	-0.26(-1.03%)
Apr 05, 2018	25.50	25.51	25.27	25.49	4,120,078	+0.02(+0.10%)
Apr 04, 2018	25.01	25.52	24.95	25.46	6,387,015	+0.29(+1.17%)
Apr 03, 2018	25.13	25.25	24.93	25.17	8,909,156	+0.09(+0.36%)
Apr 02, 2018	25.42	25.48	24.90	25.08	7,705,929	-0.31(-1.22%)
Mar 29, 2018		25.39	25.39	25.39	0	-0.01(-0.03%)
Mar 28, 2018	25.02	25.49	25.02	25.40	8,640,890	+0.46(+1.83%)
Mar 27, 2018	24.91	25.29	24.66	24.94	7,933,496	+0.04(+0.16%)
Mar 26, 2018	24.77	24.94	24.61	24.90	5,563,157	+0.33(+1.36%)
Mar 23, 2018	25.00	25.05	24.50	24.56	7,593,898	-0.39(-1.57%)
Mar 22, 2018	25.01	25.34	24.93	24.95	6,512,594	-0.09(-0.36%)
Mar 21, 2018	25.27	25.35	24.93	25.04	5,773,211	-0.23(-0.90%)
Mar 20, 2018	25.30	25.48	25.18	25.27	4,465,006	-0.01(-0.03%)
Mar 19, 2018	25.53	25.53	25.13	25.28	5,014,084	-0.25(-0.99%)
Mar 16, 2018	25.38	25.58	25.31	25.53	3,437,038	+0.13(+0.53%)
Mar 15, 2018	25.43	25.51	25.29	25.40	4,436,111	+0.00(+0.00%)
Mar 14, 2018	25.42	25.47	25.31	25.40	4,016,472	+0.05(+0.19%)
Mar 13, 2018	25.34	25.47	25.25	25.35	3,493,829	+0.08(+0.32%)
Mar 12, 2018	25.15	25.33	25.12	25.27	4,027,326	+0.12(+0.48%)
Mar 09, 2018	25.00	25.15	24.88	25.15	2,804,368	+0.16(+0.65%)
Mar 08, 2018	24.87	24.99	24.76	24.99	2,710,282	+0.19(+0.79%)
Mar 07, 2018		24.85		24.79	23,545,572	+0.11(+0.43%)
Mar 06, 2018	24.58	24.76	24.43	24.69	13,722,301	+0.10(+0.40%)
Mar 05, 2018	24.15	24.67	24.09	24.59	3,169,979	+0.34(+1.41%)
Mar 02, 2018	24.24	24.30	24.05	24.25	5,988,685	-0.08(-0.33%)