Skip to main content

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

44.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 40.40 40.63 40.06 40.10 6,729,813 -0.32(-0.78%)
Jun 29, 2021 40.40 40.69 40.34 40.42 3,152,193 -0.03(-0.07%)
Jun 28, 2021 40.51 40.51 40.12 40.44 3,604,638 +0.02(+0.04%)
Jun 25, 2021 40.22 40.44 40.07 40.43 3,624,322 +0.29(+0.72%)
Jun 24, 2021 40.47 40.47 39.96 40.14 3,612,725 -0.19(-0.47%)
Jun 23, 2021 40.44 40.57 40.28 40.33 5,582,019 -0.13(-0.31%)
Jun 22, 2021 40.65 40.66 40.44 40.45 2,684,728 -0.18(-0.45%)
Jun 21, 2021 40.02 40.73 39.87 40.63 5,326,466 +0.79(+1.99%)
Jun 18, 2021 40.26 40.49 39.84 39.84 10,052,159 -0.64(-1.58%)
Jun 17, 2021 40.24 40.50 40.15 40.48 5,071,981 +0.15(+0.38%)
Jun 16, 2021 40.79 40.90 40.29 40.33 6,777,963 -0.37(-0.91%)
Jun 15, 2021 41.07 41.07 40.66 40.70 3,280,364 -0.38(-0.92%)
Jun 14, 2021 40.85 41.09 40.79 41.07 3,055,104 +0.23(+0.57%)
Jun 11, 2021 41.15 41.15 40.69 40.84 4,982,474 -0.26(-0.63%)
Jun 10, 2021 40.71 41.17 40.60 41.10 4,248,561 +0.41(+1.02%)
Jun 09, 2021 40.79 40.87 40.65 40.69 2,672,100 +0.04(+0.11%)
Jun 08, 2021 40.51 40.78 40.45 40.64 6,205,452 +0.22(+0.53%)
Jun 07, 2021 40.10 40.58 40.10 40.43 6,297,170 +0.38(+0.94%)
Jun 04, 2021 40.15 40.20 39.85 40.05 3,406,105 +0.04(+0.09%)
Jun 03, 2021 39.94 40.05 39.76 40.01 3,835,558 -0.08(-0.20%)
Jun 02, 2021 39.65 40.10 39.53 40.09 5,116,997 +0.55(+1.39%)
Jun 01, 2021 39.08 39.55 38.90 39.55 6,133,052 +0.67(+1.71%)
May 28, 2021 38.85 39.02 38.78 38.88 3,932,206 +0.26(+0.68%)
May 27, 2021 38.79 38.81 38.56 38.62 4,770,967 -0.05(-0.12%)
May 26, 2021 38.65 38.92 38.55 38.67 5,271,853 +0.09(+0.23%)
May 25, 2021 38.56 38.72 38.30 38.58 4,821,887 +0.11(+0.28%)
May 24, 2021 38.27 38.64 38.21 38.47 10,984,952 +0.41(+1.09%)
May 21, 2021 38.21 38.26 37.99 38.05 5,079,842 -0.06(-0.17%)
May 20, 2021 37.59 38.26 37.52 38.12 5,853,295 +0.47(+1.24%)
May 19, 2021 37.51 37.65 37.15 37.65 8,345,729 -0.14(-0.38%)
May 18, 2021 37.70 38.02 37.46 37.79 5,057,430 +0.07(+0.19%)
May 17, 2021 37.67 37.82 37.59 37.72 3,986,957 +0.02(+0.05%)
May 14, 2021 37.54 37.85 37.41 37.70 4,259,807 +0.35(+0.94%)
May 13, 2021 36.96 37.57 36.95 37.35 11,926,571 +0.47(+1.27%)
May 12, 2021 37.65 37.75 36.87 36.89 6,056,933 -0.92(-2.42%)
May 11, 2021 37.85 37.94 37.46 37.80 6,170,848 -0.45(-1.17%)
May 10, 2021 38.27 38.59 38.17 38.25 4,309,458 +0.17(+0.45%)
May 07, 2021 37.59 38.10 37.59 38.08 4,298,828 +0.46(+1.22%)
May 06, 2021 37.46 37.67 37.31 37.62 4,579,825 +0.18(+0.48%)
May 05, 2021 37.66 37.96 37.28 37.44 6,644,948 -0.56(-1.47%)
May 04, 2021 38.15 38.40 37.77 38.00 5,443,366 -0.23(-0.61%)
May 03, 2021 38.53 38.53 38.18 38.23 5,645,822 -0.21(-0.54%)
Apr 30, 2021 38.05 38.48 38.02 38.44 5,109,501 +0.25(+0.66%)
Apr 29, 2021 38.12 38.27 37.93 38.19 4,742,066 +0.28(+0.73%)
Apr 28, 2021 38.11 38.18 37.88 37.91 2,499,333 -0.13(-0.35%)
Apr 27, 2021 38.17 38.17 37.95 38.05 4,133,604 +0.00(+0.00%)
Apr 26, 2021 38.12 38.26 37.95 38.05 3,219,438 +0.08(+0.21%)
Apr 23, 2021 37.85 38.07 37.73 37.96 3,951,593 +0.22(+0.57%)
Apr 22, 2021 37.87 38.08 37.69 37.75 4,533,571 -0.16(-0.43%)
Apr 21, 2021 37.80 37.98 37.69 37.91 4,653,609 +0.17(+0.45%)
Apr 20, 2021 37.25 37.86 37.21 37.74 5,609,953 +0.41(+1.11%)
Apr 19, 2021 37.22 37.34 37.00 37.33 3,662,243 +0.12(+0.31%)
Apr 16, 2021 37.32 37.34 37.11 37.21 3,531,133 +0.05(+0.15%)
Apr 15, 2021 36.67 37.16 36.58 37.16 4,212,786 +0.69(+1.90%)
Apr 14, 2021 36.67 36.86 36.42 36.46 3,368,994 -0.22(-0.61%)
Apr 13, 2021 36.47 36.72 36.38 36.69 8,409,040 +0.22(+0.59%)
Apr 12, 2021 36.34 36.48 36.03 36.47 3,278,747 +0.22(+0.60%)
Apr 09, 2021 36.27 36.30 36.09 36.26 2,099,520 +0.05(+0.15%)
Apr 08, 2021 36.43 36.58 36.17 36.20 4,497,598 -0.18(-0.49%)
Apr 07, 2021 36.36 36.47 36.05 36.38 3,408,147 +0.05(+0.12%)
Apr 06, 2021 36.17 36.34 36.02 36.34 4,751,079 +0.09(+0.25%)
Apr 05, 2021 36.28 36.28 35.90 36.25 5,825,298 +0.19(+0.52%)
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.