Skip to main content

Real Estate Select Sector SPDR Fund (The) (NY: XLRE )

40.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 41.48 41.71 40.60 40.66 6,167,158 -0.81(-1.95%)
Mar 12, 2025 41.69 41.81 41.34 41.47 6,013,538 -0.15(-0.36%)
Mar 11, 2025 42.17 42.31 41.38 41.62 7,103,484 -0.44(-1.05%)
Mar 10, 2025 42.43 42.89 41.86 42.06 9,446,363 -0.41(-0.97%)
Mar 07, 2025 42.31 42.64 41.94 42.47 7,083,684 +0.24(+0.57%)
Mar 06, 2025 43.06 43.15 42.16 42.23 7,953,227 -1.19(-2.74%)
Mar 05, 2025 42.55 43.53 42.54 43.42 5,564,152 +0.40(+0.93%)
Mar 04, 2025 43.56 43.86 42.92 43.02 9,765,663 -0.50(-1.15%)
Mar 03, 2025 43.30 43.75 43.17 43.52 10,135,811 +0.37(+0.86%)
Feb 28, 2025 43.06 43.24 42.68 43.15 5,771,513 +0.30(+0.70%)
Feb 27, 2025 42.67 43.08 42.59 42.85 4,040,557 +0.19(+0.45%)
Feb 26, 2025 42.95 43.05 42.53 42.66 5,472,171 -0.21(-0.49%)
Feb 25, 2025 42.56 43.08 42.55 42.87 5,691,333 +0.45(+1.06%)
Feb 24, 2025 42.30 42.65 42.07 42.42 4,435,225 +0.19(+0.45%)
Feb 21, 2025 42.59 42.65 42.02 42.23 5,072,119 -0.35(-0.82%)
Feb 20, 2025 42.29 42.65 42.05 42.58 3,945,717 +0.29(+0.69%)
Feb 19, 2025 42.03 42.39 41.97 42.29 4,405,444 +0.08(+0.19%)
Feb 18, 2025 41.95 42.38 41.92 42.21 5,622,234 +0.15(+0.36%)
Feb 14, 2025 42.35 42.49 42.05 42.06 4,528,110 -0.17(-0.40%)
Feb 13, 2025 41.81 42.34 41.67 42.23 7,069,082 +0.33(+0.79%)
Feb 12, 2025 41.43 42.05 41.43 41.90 6,834,289 -0.36(-0.85%)
Feb 11, 2025 41.83 42.27 41.77 42.26 3,276,261 +0.23(+0.55%)
Feb 10, 2025 42.06 42.09 41.65 42.03 3,907,579 +0.06(+0.14%)
Feb 07, 2025 42.23 42.27 41.78 41.97 5,337,375 -0.15(-0.36%)
Feb 06, 2025 42.24 42.25 41.82 42.12 3,680,641 +0.12(+0.29%)
Feb 05, 2025 41.83 42.10 41.41 42.00 4,356,914 +0.65(+1.57%)
Feb 04, 2025 41.07 41.46 40.92 41.35 4,559,327 +0.00(+0.00%)
Feb 03, 2025 41.08 41.51 40.68 41.35 7,439,618 -0.07(-0.17%)
Jan 31, 2025 41.38 41.83 41.29 41.42 4,730,341 -0.09(-0.22%)
Jan 30, 2025 41.60 41.82 41.14 41.51 4,481,501 +0.54(+1.32%)
Jan 29, 2025 41.50 41.58 40.78 40.97 3,945,609 -0.48(-1.16%)
Jan 28, 2025 41.90 41.90 41.31 41.45 4,366,262 -0.51(-1.22%)
Jan 27, 2025 41.50 42.01 41.41 41.96 11,135,815 +0.41(+0.99%)
Jan 24, 2025 41.29 41.84 41.26 41.55 4,038,946 +0.12(+0.29%)
Jan 23, 2025 41.19 41.44 40.80 41.43 3,915,567 +0.33(+0.80%)
Jan 22, 2025 41.75 41.75 41.06 41.10 5,836,556 -0.73(-1.75%)
Jan 21, 2025 41.26 41.87 41.24 41.83 6,105,028 +0.75(+1.83%)
Jan 17, 2025 41.21 41.31 41.06 41.08 4,913,494 -0.01(-0.02%)
Jan 16, 2025 40.29 41.12 40.16 41.09 5,598,305 +0.90(+2.24%)
Jan 15, 2025 41.06 41.15 40.14 40.19 6,511,014 +0.17(+0.42%)
Jan 14, 2025 39.81 40.11 39.71 40.02 5,022,066 +0.34(+0.86%)
Jan 13, 2025 39.13 39.69 39.05 39.68 5,769,280 +0.50(+1.28%)
Jan 10, 2025 39.52 39.62 39.15 39.18 8,343,228 -0.97(-2.42%)
Jan 08, 2025 40.01 40.17 39.62 40.15 6,312,799 +0.17(+0.43%)
Jan 07, 2025 40.42 40.63 39.88 39.98 8,867,735 -0.30(-0.74%)
Jan 06, 2025 40.86 40.99 40.22 40.28 5,980,210 -0.56(-1.37%)
Jan 03, 2025 40.38 40.90 40.25 40.84 5,128,577 +0.55(+1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.