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

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%)