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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	38.44	38.87	38.41	38.83	5,058,005	+0.25(+0.66%)
Apr 29, 2021	38.51	38.66	38.31	38.58	4,694,273	+0.28(+0.73%)
Apr 28, 2021	38.50	38.57	38.27	38.30	2,474,143	-0.14(-0.35%)
Apr 27, 2021	38.56	38.56	38.33	38.43	4,091,944	+0.00(+0.00%)
Apr 26, 2021	38.51	38.65	38.33	38.43	3,186,991	+0.08(+0.21%)
Apr 23, 2021	38.23	38.46	38.11	38.35	3,911,768	+0.22(+0.57%)
Apr 22, 2021	38.25	38.47	38.07	38.13	4,487,880	-0.16(-0.43%)
Apr 21, 2021	38.19	38.37	38.07	38.30	4,606,708	+0.17(+0.45%)
Apr 20, 2021	37.63	38.24	37.59	38.12	5,553,414	+0.42(+1.11%)
Apr 19, 2021	37.60	37.72	37.38	37.71	3,625,334	+0.12(+0.31%)
Apr 16, 2021	37.70	37.72	37.49	37.59	3,495,545	+0.05(+0.15%)
Apr 15, 2021	37.04	37.54	36.95	37.53	4,170,328	+0.70(+1.90%)
Apr 14, 2021	37.04	37.23	36.79	36.83	3,335,040	-0.23(-0.61%)
Apr 13, 2021	36.84	37.10	36.75	37.06	8,324,290	+0.22(+0.59%)
Apr 12, 2021	36.71	36.85	36.40	36.84	3,245,702	+0.22(+0.59%)
Apr 09, 2021	36.63	36.67	36.46	36.63	2,078,360	+0.05(+0.15%)
Apr 08, 2021	36.80	36.95	36.54	36.57	4,452,269	-0.18(-0.49%)
Apr 07, 2021	36.73	36.84	36.42	36.75	3,373,798	+0.05(+0.12%)
Apr 06, 2021	36.53	36.71	36.39	36.71	4,703,196	+0.09(+0.25%)
Apr 05, 2021	36.65	36.65	36.26	36.62	5,766,589	+0.19(+0.52%)
Apr 01, 2021	36.03	36.43	35.84	36.43	6,699,547	+0.57(+1.60%)
Mar 31, 2021	35.95	36.22	35.65	35.85	5,599,433	-0.15(-0.40%)
Mar 30, 2021	36.10	36.15	35.91	36.00	4,994,541	-0.15(-0.43%)
Mar 29, 2021	36.11	36.32	35.72	36.15	5,876,724	-0.08(-0.23%)
Mar 26, 2021	35.54	36.25	35.45	36.24	5,012,297	+0.86(+2.44%)
Mar 25, 2021	35.07	35.41	34.70	35.37	6,305,230	+0.30(+0.85%)
Mar 24, 2021	35.21	35.44	34.96	35.07	11,452,481	-0.15(-0.44%)
Mar 23, 2021	35.19	35.47	35.05	35.23	4,905,485	+0.11(+0.31%)
Mar 22, 2021	34.76	35.23	34.65	35.12	4,815,384	+0.38(+1.10%)
Mar 19, 2021	35.21	35.34	34.68	34.74	6,361,579	-0.47(-1.33%)
Mar 18, 2021	35.23	35.30	34.93	35.20	4,613,154	-0.22(-0.63%)
Mar 17, 2021	35.42	35.46	35.11	35.43	5,467,320	-0.05(-0.15%)
Mar 16, 2021	35.54	35.65	35.32	35.48	4,243,572	+0.00(+0.00%)
Mar 15, 2021	35.11	35.58	34.92	35.48	5,101,258	+0.40(+1.13%)
Mar 12, 2021	34.46	35.09	34.44	35.09	4,028,618	+0.59(+1.72%)
Mar 11, 2021	34.09	34.74	34.00	34.49	4,552,768	+0.50(+1.48%)
Mar 10, 2021	33.69	34.20	33.60	33.99	5,460,146	+0.33(+0.99%)
Mar 09, 2021	33.45	33.88	33.45	33.66	4,631,430	+0.38(+1.13%)
Mar 08, 2021	33.20	33.69	32.96	33.28	5,986,416	+0.16(+0.49%)
Mar 05, 2021	32.99	33.26	32.26	33.12	10,491,983	+0.38(+1.15%)
Mar 04, 2021	33.09	33.37	32.42	32.74	12,408,929	-0.24(-0.74%)
Mar 03, 2021	33.40	33.40	32.93	32.98	8,613,899	-0.41(-1.24%)
Mar 02, 2021	33.62	33.64	33.13	33.40	8,323,814	-0.21(-0.62%)
Mar 01, 2021	33.94	34.18	33.60	33.60	5,012,151	+0.04(+0.11%)
Feb 26, 2021	34.27	34.27	33.55	33.57	8,908,791	-0.59(-1.74%)
Feb 25, 2021	34.74	34.97	33.93	34.16	7,553,482	-0.57(-1.63%)
Feb 24, 2021	34.56	34.84	34.44	34.73	4,204,851	+0.16(+0.47%)
Feb 23, 2021	34.65	34.78	34.44	34.56	6,659,037	+0.13(+0.37%)
Feb 22, 2021	34.19	34.56	34.05	34.44	4,775,746	+0.20(+0.58%)
Feb 19, 2021	34.29	34.48	34.15	34.24	2,723,864	+0.11(+0.32%)
Feb 18, 2021	34.02	34.19	34.00	34.13	3,261,687	-0.02(-0.05%)
Feb 17, 2021	34.11	34.21	33.91	34.15	3,645,656	+0.03(+0.08%)
Feb 16, 2021	34.55	34.58	33.95	34.12	3,716,874	-0.37(-1.07%)
Feb 12, 2021	34.42	34.57	34.18	34.49	2,031,495	-0.01(-0.03%)
Feb 11, 2021	34.61	34.71	34.32	34.50	2,559,706	-0.06(-0.18%)
Feb 10, 2021	34.50	34.80	34.37	34.56	3,703,290	+0.23(+0.68%)
Feb 09, 2021	34.25	34.44	34.14	34.33	1,871,347	+0.15(+0.45%)
Feb 08, 2021	34.12	34.19	33.88	34.18	2,881,124	+0.07(+0.21%)
Feb 05, 2021	34.09	34.17	33.96	34.11	2,246,414	+0.12(+0.34%)
Feb 04, 2021	33.85	34.20	33.74	33.99	3,380,865	+0.19(+0.56%)
Feb 03, 2021	33.89	33.92	33.34	33.80	3,862,547	-0.13(-0.40%)
Feb 02, 2021	33.96	34.11	33.72	33.94	3,356,581	+0.14(+0.43%)