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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.34	31.57	31.29	31.39	5,868,486	+0.10(+0.33%)
Jun 27, 2019	31.22	31.41	31.21	31.29	5,362,467	+0.26(+0.83%)
Jun 26, 2019	31.65	31.65	30.92	31.04	9,305,043	-0.61(-1.94%)
Jun 25, 2019	32.12	32.24	31.64	31.65	4,484,679	-0.44(-1.36%)
Jun 24, 2019	32.32	32.44	32.03	32.09	5,954,133	-0.16(-0.50%)
Jun 21, 2019	32.59	32.59	32.09	32.25	11,141,398	-0.36(-1.12%)
Jun 20, 2019	32.57	32.71	32.54	32.61	5,287,351	+0.19(+0.60%)
Jun 19, 2019	32.18	32.52	32.03	32.42	5,494,540	+0.21(+0.66%)
Jun 18, 2019	32.47	32.60	32.08	32.21	5,494,595	-0.09(-0.29%)
Jun 17, 2019	32.04	32.34	32.04	32.30	4,875,799	+0.35(+1.09%)
Jun 14, 2019	31.82	32.06	31.82	31.95	2,297,059	+0.14(+0.43%)
Jun 13, 2019	31.80	31.86	31.69	31.82	2,964,663	+0.04(+0.13%)
Jun 12, 2019	31.70	31.93	31.66	31.77	3,016,845	+0.12(+0.37%)
Jun 11, 2019	31.68	31.75	31.44	31.66	2,918,448	+0.06(+0.19%)
Jun 10, 2019	31.75	31.77	31.45	31.60	3,590,390	-0.11(-0.35%)
Jun 07, 2019	31.78	31.90	31.66	31.71	2,495,623	+0.10(+0.32%)
Jun 06, 2019	31.63	31.66	31.41	31.60	2,682,777	+0.06(+0.19%)
Jun 05, 2019	31.02	31.56	30.91	31.55	5,306,700	+0.70(+2.28%)
Jun 04, 2019	31.02	31.02	30.58	30.84	4,246,143	-0.17(-0.55%)
Jun 03, 2019	31.00	31.06	30.74	31.01	7,816,699	+0.12(+0.38%)
May 31, 2019	30.57	31.06	30.53	30.89	5,409,151	+0.25(+0.83%)
May 30, 2019	30.49	30.74	30.44	30.64	3,135,721	+0.19(+0.61%)
May 29, 2019	30.78	30.86	30.33	30.45	2,928,970	-0.36(-1.15%)
May 28, 2019	31.28	31.33	30.80	30.81	2,646,540	-0.32(-1.03%)
May 24, 2019	31.22	31.33	31.12	31.13	1,742,450	+0.04(+0.14%)
May 23, 2019	30.85	31.12	30.80	31.09	2,628,095	+0.15(+0.49%)
May 22, 2019	30.83	30.96	30.76	30.94	2,158,765	+0.14(+0.47%)
May 21, 2019	30.67	30.88	30.62	30.79	2,622,997	+0.25(+0.83%)
May 20, 2019	30.93	30.98	30.43	30.54	4,098,903	-0.50(-1.61%)
May 17, 2019	30.94	31.10	30.87	31.04	4,017,552	-0.04(-0.14%)
May 16, 2019	30.90	31.21	30.88	31.08	3,345,801	+0.18(+0.58%)
May 15, 2019	30.70	31.01	30.58	30.90	4,106,112	+0.20(+0.66%)
May 14, 2019	30.65	30.83	30.58	30.70	4,703,706	+0.11(+0.36%)
May 13, 2019	30.38	30.64	30.33	30.59	4,004,399	+0.00(+0.00%)
May 10, 2019	30.17	30.66	30.15	30.59	3,858,300	+0.35(+1.15%)
May 09, 2019	30.07	30.27	29.87	30.24	6,710,704	+0.10(+0.34%)
May 08, 2019	30.20	30.43	30.13	30.14	4,523,186	+0.00(+0.00%)
May 07, 2019	30.56	30.61	29.92	30.14	4,381,919	-0.53(-1.71%)
May 06, 2019	30.66	30.78	30.47	30.66	3,986,816	-0.13(-0.41%)
May 03, 2019	30.71	30.84	30.56	30.79	3,805,294	+0.21(+0.69%)
May 02, 2019	30.53	30.88	30.53	30.58	6,354,314	+0.06(+0.19%)
May 01, 2019	30.55	30.89	30.46	30.52	7,143,662	+0.00(+0.00%)
Apr 30, 2019	30.19	30.56	29.98	30.52	5,489,619	+0.35(+1.15%)
Apr 29, 2019	30.38	30.55	30.14	30.17	3,844,752	-0.31(-1.03%)
Apr 26, 2019	30.40	30.51	30.25	30.49	2,971,373	+0.20(+0.67%)
Apr 25, 2019	30.22	30.38	30.04	30.28	4,956,252	-0.03(-0.11%)
Apr 24, 2019	30.19	30.44	30.11	30.32	3,900,692	+0.21(+0.70%)
Apr 23, 2019	29.88	30.18	29.77	30.11	6,456,375	+0.34(+1.14%)
Apr 22, 2019	30.04	30.04	29.50	29.77	4,736,969	-0.33(-1.10%)
Apr 18, 2019	30.00	30.15	29.74	30.10	3,254,463	+0.24(+0.79%)
Apr 17, 2019	30.27	30.33	29.76	29.86	5,104,023	-0.31(-1.04%)
Apr 16, 2019	30.91	30.91	30.02	30.17	4,715,616	-0.73(-2.36%)
Apr 15, 2019	31.10	31.10	30.81	30.90	2,497,151	-0.19(-0.60%)
Apr 12, 2019	30.88	31.09	30.66	31.09	3,177,020	+0.17(+0.55%)
Apr 11, 2019	30.97	31.09	30.79	30.92	4,374,477	-0.04(-0.14%)
Apr 10, 2019	30.79	30.96	30.76	30.96	3,076,683	+0.25(+0.80%)
Apr 09, 2019	30.82	30.86	30.67	30.72	2,472,627	-0.09(-0.30%)
Apr 08, 2019	30.95	30.99	30.72	30.81	3,445,345	-0.15(-0.49%)
Apr 05, 2019	30.76	30.99	30.67	30.96	3,387,862	+0.24(+0.77%)
Apr 04, 2019	30.85	30.86	30.59	30.72	4,140,894	-0.09(-0.30%)
Apr 03, 2019	30.84	30.95	30.58	30.82	4,227,750	-0.03(-0.11%)
Apr 02, 2019	30.62	30.91	30.39	30.85	7,796,774	+0.26(+0.86%)