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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	47.93	48.35	47.88	48.02	4,293,398	+0.10(+0.21%)
Dec 30, 2021	47.75	48.07	47.67	47.92	3,952,145	+0.21(+0.45%)
Dec 29, 2021	47.51	47.84	47.29	47.70	4,752,537	+0.29(+0.61%)
Dec 28, 2021	47.21	47.43	47.05	47.42	6,034,410	+0.20(+0.43%)
Dec 27, 2021	46.40	47.21	46.30	47.21	5,592,743	+0.95(+2.04%)
Dec 23, 2021	46.50	46.52	46.00	46.27	5,680,403	-0.14(-0.30%)
Dec 22, 2021	46.09	46.43	46.04	46.41	4,887,759	+0.45(+0.99%)
Dec 21, 2021	46.01	46.24	45.76	45.95	6,499,733	+0.26(+0.57%)
Dec 20, 2021	45.46	45.88	45.20	45.69	10,531,049	-0.30(-0.65%)
Dec 17, 2021	46.10	46.54	45.93	45.99	9,387,788	-0.16(-0.34%)
Dec 16, 2021	46.08	46.45	45.86	46.15	7,793,296	+0.17(+0.38%)
Dec 15, 2021	45.45	46.04	45.40	45.97	8,919,153	+0.67(+1.48%)
Dec 14, 2021	45.71	45.81	44.96	45.30	9,707,679	-0.51(-1.10%)
Dec 13, 2021	45.07	46.02	45.01	45.81	5,556,077	+0.61(+1.34%)
Dec 10, 2021	45.16	45.24	44.92	45.20	4,008,702	+0.23(+0.51%)
Dec 09, 2021	45.45	45.46	44.93	44.97	3,887,594	-0.58(-1.27%)
Dec 08, 2021	45.36	45.67	45.20	45.55	7,542,921	+0.19(+0.43%)
Dec 07, 2021	44.92	45.43	44.81	45.36	8,447,717	+0.79(+1.77%)
Dec 06, 2021	44.26	44.94	44.24	44.57	9,479,684	+0.63(+1.44%)
Dec 03, 2021	44.21	44.42	43.56	43.93	12,869,876	-0.22(-0.50%)
Dec 02, 2021	43.27	44.42	43.17	44.15	10,985,729	+1.18(+2.74%)
Dec 01, 2021	44.02	44.50	42.95	42.98	13,384,735	-0.57(-1.31%)
Nov 30, 2021	44.27	44.38	43.53	43.55	11,994,571	-0.93(-2.09%)
Nov 29, 2021	44.26	44.81	43.93	44.48	7,806,344	+0.55(+1.26%)
Nov 26, 2021	44.54	44.65	43.86	43.92	7,431,726	-1.22(-2.71%)
Nov 24, 2021	44.54	45.21	44.42	45.15	5,535,575	+0.60(+1.34%)
Nov 23, 2021	44.22	44.67	44.01	44.55	10,647,940	+0.47(+1.06%)
Nov 22, 2021	44.31	44.49	43.97	44.08	5,894,866	-0.22(-0.50%)
Nov 19, 2021	44.59	44.65	44.19	44.30	5,549,587	-0.24(-0.54%)
Nov 18, 2021	44.60	44.58	44.43	44.54	5,968,620	-0.01(-0.02%)
Nov 17, 2021	44.16	44.60	43.61	44.55	16,693,428	+0.29(+0.66%)
Nov 16, 2021	44.56	44.64	44.17	44.26	5,370,194	-0.28(-0.62%)
Nov 15, 2021	44.30	44.53	44.12	44.53	3,908,326	+0.25(+0.56%)
Nov 12, 2021	44.41	44.43	44.12	44.28	4,247,184	+0.02(+0.04%)
Nov 11, 2021	44.30	44.30	43.93	44.26	4,561,315	-0.13(-0.29%)
Nov 10, 2021	44.33		44.24	44.39	5,509,796	-0.07(-0.17%)
Nov 09, 2021	44.39	44.55	44.29	44.47	4,799,536	+0.17(+0.37%)
Nov 08, 2021	44.44	44.49	43.90	44.30	6,302,946	-0.01(-0.02%)
Nov 05, 2021	44.64	44.89	44.24	44.31	6,237,098	+0.10(+0.23%)
Nov 04, 2021	44.64	44.75	44.03	44.21	5,028,264	-0.51(-1.13%)
Nov 03, 2021	44.51	44.81	44.26	44.71	5,239,290	+0.26(+0.58%)
Nov 02, 2021	44.26	44.61	44.03	44.46	7,201,206	+0.41(+0.94%)
Nov 01, 2021	44.05	44.13	43.32	44.04	7,364,068	+0.10(+0.23%)
Oct 29, 2021	44.31	44.44	43.75	43.94	8,624,427	-0.53(-1.20%)
Oct 28, 2021	43.82	44.48	43.82	44.48	7,280,613	+0.64(+1.47%)
Oct 27, 2021	44.37	44.38	43.83	43.83	7,789,908	-0.32(-0.73%)
Oct 26, 2021	44.01	44.31		44.15	10,388,464	+0.20(+0.46%)
Oct 25, 2021	43.86	44.06	43.52	43.95	5,368,130	+0.13(+0.29%)
Oct 22, 2021	43.64	43.92	43.57	43.82	5,852,702	+0.31(+0.72%)
Oct 21, 2021	43.35	43.55	43.21	43.51	6,015,680	+0.14(+0.32%)
Oct 20, 2021	42.80	43.38	42.74	43.37	6,090,061	+0.65(+1.53%)
Oct 19, 2021	42.75	42.91	42.65	42.72	3,819,386	+0.19(+0.45%)
Oct 18, 2021	42.30	42.70	42.21	42.53	4,626,327	+0.07(+0.17%)
Oct 15, 2021	42.71	42.82	42.20	42.45	5,669,849	+0.02(+0.04%)
Oct 14, 2021	42.11	42.49	42.00	42.44	4,780,084	+0.59(+1.41%)
Oct 13, 2021	41.54	41.89	41.22	41.85	10,097,901	+0.24(+0.57%)
Oct 12, 2021	41.12	41.79	41.04	41.61	6,162,887	+0.55(+1.34%)
Oct 11, 2021	40.98	41.24	40.75	41.06	4,518,268	+0.06(+0.13%)
Oct 08, 2021	41.45	41.51	40.94	41.00	5,946,537	-0.45(-1.09%)
Oct 07, 2021	41.63	42.01	41.40	41.45	7,935,241	+0.05(+0.11%)
Oct 06, 2021	40.86	41.43	40.39	41.41	9,790,052	+0.40(+0.96%)
Oct 05, 2021	41.41	41.41	40.83	41.01	5,964,051	-0.32(-0.78%)
Oct 04, 2021	41.20	41.50	41.03	41.33	11,378,994	+0.05(+0.11%)