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

44.33 USD -0.71 (-1.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 44.79 45.04 44.33 44.33 9,034,645 -0.71(-1.58%)
Jun 17, 2021 44.77 45.07 44.67 45.04 4,558,578 +0.17(+0.38%)
Jun 16, 2021 45.38 45.51 44.83 44.87 6,091,875 -0.41(-0.91%)
Jun 15, 2021 45.70 45.70 45.24 45.28 2,948,315 -0.42(-0.92%)
Jun 14, 2021 45.45 45.72 45.38 45.70 2,745,856 +0.26(+0.57%)
Jun 11, 2021 45.78 45.78 45.27 45.44 4,478,131 -0.29(-0.63%)
Jun 10, 2021 45.29 45.81 45.17 45.73 3,818,507 +0.46(+1.02%)
Jun 09, 2021 45.38 45.47 45.23 45.27 2,401,621 +0.05(+0.11%)
Jun 08, 2021 45.07 45.37 45.01 45.22 5,577,315 +0.24(+0.53%)
Jun 07, 2021 44.62 45.15 44.62 44.98 5,659,749 +0.42(+0.94%)
Jun 04, 2021 44.67 44.73 44.34 44.56 3,061,328 +0.04(+0.09%)
Jun 03, 2021 44.44 44.56 44.24 44.52 3,447,310 -0.09(-0.20%)
Jun 02, 2021 44.11 44.62 43.98 44.61 4,599,037 +0.61(+1.39%)
Jun 01, 2021 43.48 44.00 43.28 44.00 5,512,244 +0.74(+1.71%)
May 28, 2021 43.23 43.41 43.15 43.26 3,534,175 +0.29(+0.67%)
May 27, 2021 43.16 43.18 42.90 42.97 4,288,034 -0.05(-0.12%)
May 26, 2021 43.00 43.30 42.89 43.02 4,738,218 +0.10(+0.23%)
May 25, 2021 42.90 43.08 42.61 42.92 4,333,799 +0.12(+0.28%)
May 24, 2021 42.58 42.99 42.51 42.80 9,873,018 +0.46(+1.09%)
May 21, 2021 42.51 42.57 42.27 42.34 4,565,643 -0.07(-0.17%)
May 20, 2021 41.82 42.57 41.74 42.41 5,260,805 +0.52(+1.24%)
May 19, 2021 41.73 41.89 41.33 41.89 7,500,946 -0.16(-0.38%)
May 18, 2021 41.95 42.30 41.67 42.05 4,545,500 +0.08(+0.19%)
May 17, 2021 41.91 42.08 41.82 41.97 3,583,384 +0.02(+0.05%)
May 14, 2021 41.77 42.11 41.62 41.95 3,828,615 +0.39(+0.94%)
May 13, 2021 41.12 41.80 41.11 41.56 10,719,323 +0.52(+1.27%)
May 12, 2021 41.89 42.00 41.02 41.04 5,443,830 -1.02(-2.43%)
May 11, 2021 42.11 42.22 41.67 42.06 5,546,214 -0.50(-1.17%)
May 10, 2021 42.58 42.94 42.47 42.56 3,873,240 +0.19(+0.45%)
May 07, 2021 41.82 42.39 41.82 42.37 3,863,686 +0.51(+1.22%)
May 06, 2021 41.68 41.91 41.51 41.86 4,116,240 +0.20(+0.48%)
May 05, 2021 41.90 42.23 41.48 41.66 5,972,324 -0.62(-1.47%)
May 04, 2021 42.45 42.72 42.02 42.28 4,892,370 -0.26(-0.61%)
May 03, 2021 42.87 42.87 42.48 42.54 5,074,333 -0.23(-0.54%)
Apr 30, 2021 42.34 42.81 42.30 42.77 4,592,300 +0.28(+0.66%)
Apr 29, 2021 42.41 42.58 42.20 42.49 4,262,058 +0.31(+0.73%)
Apr 28, 2021 42.40 42.48 42.15 42.18 2,246,342 -0.15(-0.35%)
Apr 27, 2021 42.47 42.47 42.22 42.33 3,715,187 +0.00(+0.00%)
Apr 26, 2021 42.41 42.57 42.22 42.33 2,893,556 +0.09(+0.21%)
Apr 23, 2021 42.11 42.36 41.98 42.24 3,551,600 +0.24(+0.57%)
Apr 22, 2021 42.13 42.37 41.93 42.00 4,074,668 -0.18(-0.43%)
Apr 21, 2021 42.06 42.26 41.93 42.18 4,182,555 +0.19(+0.45%)
Apr 20, 2021 41.45 42.12 41.40 41.99 5,042,095 +0.46(+1.11%)
Apr 19, 2021 41.41 41.54 41.17 41.53 3,291,539 +0.13(+0.31%)
Apr 16, 2021 41.52 41.55 41.29 41.40 3,173,700 +0.06(+0.15%)
Apr 15, 2021 40.80 41.35 40.70 41.34 3,786,354 +0.77(+1.90%)
Apr 14, 2021 40.80 41.01 40.52 40.57 3,027,973 -0.25(-0.61%)
Apr 13, 2021 40.58 40.86 40.48 40.82 7,557,848 +0.24(+0.59%)
Apr 12, 2021 40.43 40.58 40.09 40.58 2,946,861 +0.24(+0.59%)
Apr 09, 2021 40.35 40.39 40.16 40.34 1,887,000 +0.06(+0.15%)
Apr 08, 2021 40.53 40.70 40.24 40.28 4,042,336 -0.20(-0.49%)
Apr 07, 2021 40.45 40.57 40.12 40.48 3,063,163 +0.05(+0.12%)
Apr 06, 2021 40.24 40.43 40.08 40.43 4,270,159 +0.10(+0.25%)
Apr 05, 2021 40.37 40.37 39.94 40.33 5,235,642 +0.21(+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.