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 (%)
Mar 31, 2016 24.36 24.49 24.36 24.49 14,896 +0.12(+0.50%)
Mar 30, 2016 24.61 24.61 24.36 24.36 5,470 -0.05(-0.22%)
Mar 29, 2016 24.15 24.42 23.99 24.42 22,680 +0.52(+2.17%)
Mar 28, 2016 23.61 23.96 23.61 23.90 3,392 +0.15(+0.64%)
Mar 24, 2016 23.61 23.75 23.75 23.75 2,889 +0.04(+0.16%)
Mar 23, 2016 23.80 23.86 23.71 23.71 3,470 -0.09(-0.37%)
Mar 22, 2016 23.77 23.91 23.77 23.80 2,069 -0.04(-0.17%)
Mar 21, 2016 24.07 24.07 23.80 23.84 4,482 -0.12(-0.51%)
Mar 18, 2016 24.13 24.20 23.93 23.96 179,093 -0.17(-0.70%)
Mar 17, 2016 24.13 24.17 24.12 24.13 1,392 +0.78(+3.34%)
Mar 16, 2016 23.53 23.53 23.35 23.35 2,038 -0.18(-0.75%)
Mar 15, 2016 23.38 23.53 23.38 23.53 2,994 +0.15(+0.66%)
Mar 14, 2016 23.41 23.45 23.37 23.37 3,991 +0.08(+0.32%)
Mar 11, 2016 23.21 23.30 23.21 23.30 543 +0.53(+2.32%)
Mar 10, 2016 23.11 23.11 22.77 22.77 1,327 -0.11(-0.47%)
Mar 09, 2016 22.96 23.01 22.81 22.87 4,890 -0.07(-0.31%)
Mar 08, 2016 22.96 22.96 22.94 22.94 810 -0.03(-0.15%)
Mar 07, 2016 23.08 23.10 22.98 22.98 2,044 -0.02(-0.07%)
Mar 04, 2016 23.00 23.02 22.96 22.99 2,258 +0.07(+0.29%)
Mar 03, 2016 22.90 22.94 22.90 22.93 1,432 +0.03(+0.14%)
Mar 02, 2016 22.80 22.90 22.77 22.90 1,730 +0.25(+1.10%)
Mar 01, 2016 22.47 22.65 22.47 22.65 1,261 +0.53(+2.39%)
Feb 29, 2016 22.34 22.36 22.12 22.12 970 -0.03(-0.14%)
Feb 26, 2016 22.25 22.25 22.15 22.15 3,320 +0.16(+0.72%)
Feb 25, 2016 21.99 21.99 21.99 21.99 165 +0.14(+0.64%)
Feb 24, 2016 21.81 21.85 21.80 21.85 995 +0.02(+0.08%)
Feb 23, 2016 21.83 21.83 21.83 21.83 434 -0.11(-0.52%)
Feb 22, 2016 21.95 21.99 21.93 21.95 1,096 +0.33(+1.54%)
Feb 19, 2016 21.61 21.61 21.61 21.61 265 -0.03(-0.14%)
Feb 18, 2016 21.48 21.64 21.48 21.64 5,168 +0.26(+1.23%)
Feb 17, 2016 21.42 21.46 21.36 21.38 3,500 +0.65(+3.13%)
Feb 12, 2016 20.53 20.75 20.53 20.73 22 +0.20(+0.99%)
Feb 11, 2016 20.59 20.59 20.53 20.53 1,074 -0.53(-2.51%)
Feb 10, 2016 21.06 21.06 21.06 21.06 388 +0.44(+2.12%)
Feb 09, 2016 20.68 20.78 20.42 20.62 1,802 -0.16(-0.78%)
Feb 08, 2016 21.19 21.19 20.78 20.78 952 -1.16(-5.30%)
Feb 05, 2016 22.03 22.03 21.94 21.94 293 -0.41(-1.82%)
Feb 04, 2016 22.21 22.36 22.21 22.35 1,996 +0.13(+0.60%)
Feb 03, 2016 22.38 22.38 21.91 22.22 5,013 +0.02(+0.10%)
Feb 02, 2016 22.38 22.38 22.19 22.19 1,450 -0.29(-1.27%)
Feb 01, 2016 22.33 22.48 22.33 22.48 986 +0.47(+2.12%)
Jan 29, 2016 21.88 22.02 21.88 22.01 733 +0.02(+0.10%)
Jan 28, 2016 22.23 22.24 21.99 21.99 2,190 -0.24(-1.09%)
Jan 27, 2016 22.23 22.23 22.23 22.23 1,233 -0.20(-0.88%)
Jan 26, 2016 22.32 22.52 22.32 22.43 701 +0.20(+0.89%)
Jan 22, 2016 22.22 22.23 22.22 22.23 202 +0.45(+2.08%)
Jan 21, 2016 21.78 21.78 21.78 21.78 133 +0.17(+0.77%)
Jan 20, 2016 21.61 21.79 21.21 21.61 6,111 -0.60(-2.68%)
Jan 19, 2016 22.26 22.26 22.14 22.21 6,238 +0.15(+0.68%)
Jan 15, 2016 21.98 22.06 22.06 22.06 1,856 -0.38(-1.68%)
Jan 14, 2016 22.50 22.50 22.25 22.44 4,914 +0.08(+0.34%)
Jan 13, 2016 22.81 22.84 22.36 22.36 4,426 -0.23(-1.03%)
Jan 12, 2016 22.65 22.71 22.59 22.59 3,008 -0.25(-1.09%)
Jan 11, 2016 22.84 22.84 22.84 22.84 632 +0.14(+0.60%)
Jan 08, 2016 23.01 23.02 22.68 22.71 5,294 -0.30(-1.31%)
Jan 07, 2016 23.17 23.19 23.01 23.01 2,051 -0.43(-1.83%)
Jan 06, 2016 23.24 23.52 23.24 23.44 4,937 -0.23(-0.97%)
Jan 05, 2016 23.33 23.67 23.33 23.67 2,012 +0.70(+3.03%)
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.