Skip to main content

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

38.33 -0.20 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 38.32 38.53 38.09 38.33 4,880,819 -0.20(-0.52%)
Jun 14, 2024 38.36 38.65 38.21 38.53 4,975,417 +0.03(+0.08%)
Jun 13, 2024 38.45 38.63 38.21 38.50 3,704,265 +0.19(+0.50%)
Jun 12, 2024 38.87 39.02 38.28 38.31 7,600,793 +0.27(+0.71%)
Jun 11, 2024 38.03 38.24 37.91 38.04 3,492,403 -0.12(-0.31%)
Jun 10, 2024 37.85 38.30 37.65 38.16 4,148,828 +0.19(+0.50%)
Jun 07, 2024 37.76 38.07 37.64 37.97 5,140,414 -0.30(-0.78%)
Jun 06, 2024 38.07 38.30 37.88 38.27 3,888,553 +0.06(+0.16%)
Jun 05, 2024 38.29 38.29 37.99 38.21 4,541,422 -0.05(-0.13%)
Jun 04, 2024 37.83 38.41 37.79 38.26 5,646,559 +0.36(+0.95%)
Jun 03, 2024 38.12 38.20 37.70 37.90 5,826,253 -0.15(-0.39%)
May 31, 2024 37.54 38.06 37.35 38.05 7,949,852 +0.74(+1.98%)
May 30, 2024 37.04 37.32 36.98 37.31 5,867,790 +0.53(+1.44%)
May 29, 2024 36.80 36.85 36.62 36.78 6,076,462 -0.35(-0.94%)
May 28, 2024 37.59 37.69 37.08 37.13 4,694,026 -0.22(-0.59%)
May 24, 2024 37.58 37.61 37.30 37.35 4,686,081 +0.00(+0.00%)
May 23, 2024 38.17 38.17 37.33 37.35 5,595,293 -0.81(-2.12%)
May 22, 2024 38.43 38.55 38.04 38.16 7,027,127 -0.33(-0.86%)
May 21, 2024 38.43 38.58 38.34 38.49 3,621,524 -0.03(-0.08%)
May 20, 2024 38.70 38.79 38.48 38.52 4,067,252 -0.24(-0.62%)
May 17, 2024 38.82 38.86 38.62 38.76 6,152,953 +0.00(+0.00%)
May 16, 2024 38.86 39.01 38.72 38.76 7,195,636 -0.07(-0.18%)
May 15, 2024 38.81 38.95 38.67 38.83 10,082,336 +0.65(+1.70%)
May 14, 2024 38.16 38.37 37.99 38.18 9,703,844 +0.27(+0.71%)
May 13, 2024 37.97 38.13 37.70 37.91 6,846,450 +0.10(+0.26%)
May 10, 2024 38.00 38.02 37.69 37.81 6,882,858 -0.14(-0.37%)
May 09, 2024 37.51 37.98 37.50 37.95 8,914,569 +0.88(+2.37%)
May 08, 2024 37.21 37.23 36.98 37.07 8,171,471 -0.35(-0.94%)
May 07, 2024 37.31 37.51 37.17 37.42 13,275,170 +0.39(+1.05%)
May 06, 2024 37.27 37.33 36.85 37.03 9,738,936 +0.01(+0.03%)
May 03, 2024 37.33 37.58 36.93 37.02 11,887,709 +0.29(+0.79%)
May 02, 2024 36.58 36.78 36.14 36.73 13,264,252 +0.52(+1.44%)
May 01, 2024 36.18 36.86 36.08 36.21 15,601,337 +0.02(+0.06%)
Apr 30, 2024 36.56 36.77 36.17 36.19 9,796,057 -0.68(-1.84%)
Apr 29, 2024 36.65 36.96 36.63 36.87 7,032,284 +0.41(+1.12%)
Apr 26, 2024 36.45 36.83 36.39 36.46 6,950,872 +0.03(+0.08%)
Apr 25, 2024 36.31 36.51 36.02 36.43 8,374,327 -0.21(-0.57%)
Apr 24, 2024 36.33 36.71 36.15 36.64 10,758,609 +0.14(+0.38%)
Apr 23, 2024 36.26 36.62 36.17 36.50 10,804,831 +0.33(+0.91%)
Apr 22, 2024 36.03 36.26 35.79 36.17 7,762,763 +0.29(+0.81%)
Apr 19, 2024 35.90 36.05 35.74 35.88 10,629,106 +0.14(+0.39%)
Apr 18, 2024 35.89 35.95 35.57 35.74 10,327,603 +0.01(+0.03%)
Apr 17, 2024 35.93 36.10 35.73 35.73 11,722,432 -0.30(-0.83%)
Apr 16, 2024 36.46 36.51 35.91 36.03 11,776,161 -0.56(-1.53%)
Apr 15, 2024 37.47 37.53 36.34 36.59 7,757,079 -0.65(-1.75%)
Apr 12, 2024 37.49 37.50 37.09 37.24 9,246,182 -0.39(-1.04%)
Apr 11, 2024 37.84 37.91 37.30 37.63 9,441,766 +0.04(+0.11%)
Apr 10, 2024 38.18 38.18 37.34 37.59 14,865,686 -1.61(-4.11%)
Apr 09, 2024 38.90 39.21 38.77 39.20 7,566,067 +0.49(+1.27%)
Apr 08, 2024 38.49 38.74 38.41 38.71 5,588,557 +0.33(+0.86%)
Apr 05, 2024 38.03 38.47 37.95 38.38 6,055,732 +0.25(+0.66%)
Apr 04, 2024 38.81 38.96 38.02 38.13 6,666,598 -0.30(-0.78%)
Apr 03, 2024 38.37 38.51 38.17 38.43 5,391,896 +0.02(+0.05%)
Apr 02, 2024 38.60 38.60 38.28 38.41 7,393,510 -0.43(-1.11%)
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.