Skip to main content

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

39.53 +0.25 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 33.25 33.80 32.83 33.79 4,148,531 +0.75(+2.26%)
Jan 29, 2021 33.14 33.52 32.86 33.05 6,219,301 -0.35(-1.05%)
Jan 28, 2021 33.37 33.79 33.08 33.40 13,161,211 +0.09(+0.27%)
Jan 27, 2021 33.53 33.88 33.09 33.31 9,361,080 -0.43(-1.28%)
Jan 26, 2021 33.44 33.83 33.37 33.74 3,780,940 +0.34(+1.02%)
Jan 25, 2021 33.09 33.59 32.93 33.40 6,434,495 +0.30(+0.90%)
Jan 22, 2021 32.86 33.18 32.83 33.10 2,619,853 +0.08(+0.25%)
Jan 21, 2021 32.99 33.05 32.69 33.02 2,968,948 -0.11(-0.33%)
Jan 20, 2021 32.53 33.25 32.37 33.13 4,899,002 +0.67(+2.08%)
Jan 19, 2021 32.83 32.85 32.39 32.45 3,691,108 -0.22(-0.66%)
Jan 15, 2021 32.10 32.73 32.03 32.67 4,686,501 +0.49(+1.54%)
Jan 14, 2021 32.07 32.38 31.91 32.17 4,218,790 +0.20(+0.62%)
Jan 13, 2021 31.53 32.03 31.53 31.98 3,364,372 +0.43(+1.37%)
Jan 12, 2021 31.45 31.58 31.15 31.54 4,864,004 +0.03(+0.09%)
Jan 11, 2021 31.89 32.03 31.43 31.52 4,504,569 -0.54(-1.68%)
Jan 08, 2021 31.80 32.16 31.75 32.06 3,804,243 +0.34(+1.08%)
Jan 07, 2021 31.69 31.82 31.48 31.71 3,819,744 +0.10(+0.31%)
Jan 06, 2021 31.78 31.82 31.44 31.62 8,213,460 -0.15(-0.48%)
Jan 05, 2021 31.82 32.07 31.74 31.77 4,930,121 -0.04(-0.11%)
Jan 04, 2021 32.94 33.00 31.80 31.80 5,525,389 -1.06(-3.23%)
Dec 31, 2020 32.87 32.87 32.87 2,630,814 +0.40(+1.22%)
Dec 30, 2020 32.37 32.71 32.30 32.47 2,630,814 +0.18(+0.56%)
Dec 29, 2020 32.69 32.82 32.29 32.29 2,460,864 -0.25(-0.77%)
Dec 28, 2020 32.39 32.57 32.24 32.54 3,287,718 +0.26(+0.81%)
Dec 24, 2020 32.09 32.28 32.07 32.28 1,779,755 +0.31(+0.98%)
Dec 23, 2020 32.38 32.56 31.97 31.97 2,186,183 -0.31(-0.95%)
Dec 22, 2020 32.07 32.27 31.94 32.27 1,861,297 +0.22(+0.70%)
Dec 21, 2020 31.94 32.13 31.73 32.05 6,078,133 -0.29(-0.90%)
Dec 18, 2020 32.93 32.95 32.10 32.34 4,677,267 -0.57(-1.73%)
Dec 17, 2020 32.70 32.95 32.60 32.91 2,393,600 +0.38(+1.17%)
Dec 16, 2020 32.58 32.75 32.34 32.52 3,289,528 +0.01(+0.03%)
Dec 15, 2020 32.13 32.52 31.89 32.52 2,922,066 +0.56(+1.75%)
Dec 14, 2020 32.46 32.65 31.94 31.96 3,845,396 -0.23(-0.72%)
Dec 11, 2020 32.04 32.20 31.81 32.19 2,637,357 +0.02(+0.06%)
Dec 10, 2020 32.22 32.48 32.07 32.17 3,028,173 -0.18(-0.55%)
Dec 09, 2020 32.68 32.71 32.14 32.35 3,879,920 -0.30(-0.92%)
Dec 08, 2020 32.68 32.87 32.63 32.65 2,461,099 -0.15(-0.46%)
Dec 07, 2020 33.08 33.15 32.69 32.80 3,411,847 -0.33(-0.99%)
Dec 04, 2020 32.88 33.15 32.84 33.13 3,747,403 +0.43(+1.33%)
Dec 03, 2020 32.52 32.85 32.48 32.69 3,328,049 +0.24(+0.74%)
Dec 02, 2020 32.71 32.92 32.43 32.45 3,402,004 -0.35(-1.06%)
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.