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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.50	25.62	25.42	25.54	4,714,007	-0.08(-0.32%)
May 30, 2018	25.26	25.72	25.20	25.62	4,438,404	+0.33(+1.31%)
May 29, 2018	25.16	25.37	25.06	25.29	4,025,408	+0.06(+0.26%)
May 25, 2018		25.22	25.22	25.22	0	+0.12(+0.48%)
May 24, 2018	25.20	25.30	24.97	25.10	1,901,408	-0.10(-0.38%)
May 23, 2018	24.99	25.29	24.98	25.20	1,909,338	+0.20(+0.81%)
May 22, 2018	24.96	25.03	24.84	24.99	1,938,099	+0.03(+0.13%)
May 21, 2018	24.77	25.03	24.61	24.96	1,826,658	+0.25(+1.01%)
May 18, 2018	24.71	24.84	24.61	24.71	1,725,507	+0.02(+0.07%)
May 17, 2018	24.80	24.84	24.63	24.70	2,174,277	-0.13(-0.52%)
May 16, 2018	24.95	25.04	24.78	24.82	1,931,907	-0.06(-0.26%)
May 15, 2018	25.16	25.16	24.82	24.89	2,932,289	-0.43(-1.69%)
May 14, 2018	25.50	25.52	25.19	25.32	2,328,488	-0.18(-0.70%)
May 11, 2018	25.63	25.72	25.46	25.50	1,492,265	-0.12(-0.47%)
May 10, 2018	25.47	25.67	25.45	25.62	2,014,298	+0.23(+0.92%)
May 09, 2018	25.19	25.38	25.12	25.38	1,852,700	+0.19(+0.77%)
May 08, 2018	25.29	25.33	25.10	25.19	2,093,967	-0.18(-0.70%)
May 07, 2018	25.36	25.42	25.26	25.37	2,148,632	+0.05(+0.19%)
May 04, 2018	25.01	25.39	25.00	25.32	2,231,068	+0.28(+1.13%)
May 03, 2018	25.01	25.14	24.91	25.04	4,032,201	-0.01(-0.03%)
May 02, 2018	25.07	25.17	24.90	25.04	4,158,658	-0.11(-0.45%)
May 01, 2018	25.02	25.18	24.92	25.16	3,805,155	+0.18(+0.71%)
Apr 30, 2018	25.02	25.17	24.95	24.98	3,580,761	-0.10(-0.39%)
Apr 27, 2018	24.67	25.16	24.53	25.08	4,214,956	+0.33(+1.34%)
Apr 26, 2018	24.51	24.89	24.49	24.74	3,242,442	+0.32(+1.29%)
Apr 25, 2018	24.47	24.55	24.29	24.43	2,891,166	-0.08(-0.33%)
Apr 24, 2018	24.51	24.65	24.39	24.51	4,840,267	+0.02(+0.10%)
Apr 23, 2018	24.44	24.57	24.37	24.49	2,386,612	+0.05(+0.20%)
Apr 20, 2018	24.69	24.75	24.40	24.44	3,924,442	-0.22(-0.89%)
Apr 19, 2018	24.99	25.01	24.51	24.66	3,367,394	-0.42(-1.68%)
Apr 18, 2018	25.17	25.23	25.08	25.08	2,619,349	-0.06(-0.26%)
Apr 17, 2018	24.88	25.29	24.79	25.14	3,519,326	+0.33(+1.34%)
Apr 16, 2018	24.76	24.91	24.66	24.81	3,110,530	+0.11(+0.46%)
Apr 13, 2018	24.57	24.74	24.54	24.70	3,724,452	+0.13(+0.53%)
Apr 12, 2018	24.92	24.99	24.51	24.57	3,258,036	-0.29(-1.17%)
Apr 11, 2018	24.72	25.08	24.72	24.86	3,582,196	+0.06(+0.26%)
Apr 10, 2018	25.13	25.13	24.70	24.79	7,469,778	-0.17(-0.68%)
Apr 09, 2018	25.02	25.18	24.90	24.96	4,083,488	-0.01(-0.03%)
Apr 06, 2018	25.16	25.34	24.91	24.97	6,996,465	-0.26(-1.03%)
Apr 05, 2018	25.25	25.25	25.01	25.23	4,161,947	+0.02(+0.10%)
Apr 04, 2018	24.76	25.26	24.70	25.20	6,451,922	+0.29(+1.17%)
Apr 03, 2018	24.87	25.00	24.68	24.91	8,999,694	+0.09(+0.36%)
Apr 02, 2018	25.16	25.22	24.65	24.82	7,784,238	-0.31(-1.22%)
Mar 29, 2018		25.13	25.13	25.13	0	-0.01(-0.03%)
Mar 28, 2018	24.77	25.23	24.77	25.14	8,728,701	+0.45(+1.83%)
Mar 27, 2018	24.66	25.04	24.41	24.69	8,014,118	+0.04(+0.16%)
Mar 26, 2018	24.52	24.69	24.36	24.65	5,619,691	+0.33(+1.36%)
Mar 23, 2018	24.74	24.80	24.25	24.32	7,671,069	-0.39(-1.57%)
Mar 22, 2018	24.76	25.08	24.68	24.70	6,578,777	-0.09(-0.36%)
Mar 21, 2018	25.02	25.09	24.68	24.79	5,831,880	-0.23(-0.90%)
Mar 20, 2018	25.04	25.22	24.93	25.02	4,510,381	-0.01(-0.03%)
Mar 19, 2018	25.28	25.28	24.88	25.03	5,065,039	-0.25(-0.99%)
Mar 16, 2018	25.12	25.32	25.06	25.28	3,471,966	+0.13(+0.52%)
Mar 15, 2018	25.17	25.25	25.03	25.15	4,481,192	+0.00(+0.00%)
Mar 14, 2018	25.16	25.21	25.06	25.15	4,057,289	+0.05(+0.19%)
Mar 13, 2018	25.08	25.22	24.99	25.10	3,529,334	+0.08(+0.32%)
Mar 12, 2018	24.90	25.08	24.86	25.02	4,068,253	+0.12(+0.48%)
Mar 09, 2018	24.74	24.90	24.63	24.90	2,832,867	+0.16(+0.65%)
Mar 08, 2018	24.62	24.74	24.51	24.74	2,737,824	+0.19(+0.79%)
Mar 07, 2018		24.60		24.54	23,784,850	+0.10(+0.43%)
Mar 06, 2018	24.33	24.51	24.19	24.44	13,861,752	+0.10(+0.40%)
Mar 05, 2018	23.91	24.43	23.84	24.34	3,202,194	+0.34(+1.41%)
Mar 02, 2018	24.00	24.05	23.80	24.00	6,049,544	-0.08(-0.33%)