Skip to main content

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

44.87 -0.13 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 45.30 45.42 44.56 44.59 6,092,645 -0.50(-1.11%)
Mar 30, 2022 45.16 45.20 44.83 45.08 4,206,594 -0.25(-0.55%)
Mar 29, 2022 44.37 45.40 44.37 45.33 5,536,176 +1.29(+2.93%)
Mar 28, 2022 43.51 44.07 43.51 44.04 4,015,878 +0.55(+1.27%)
Mar 25, 2022 43.15 43.51 43.00 43.49 4,338,543 +0.51(+1.18%)
Mar 24, 2022 42.71 42.98 42.53 42.98 4,073,803 +0.33(+0.78%)
Mar 23, 2022 43.02 43.18 42.60 42.65 4,309,933 -0.49(-1.13%)
Mar 22, 2022 43.27 43.43 43.07 43.14 3,092,324 +0.03(+0.06%)
Mar 21, 2022 43.32 43.57 42.90 43.11 4,421,036 -0.22(-0.51%)
Mar 18, 2022 43.39 43.52 43.06 43.33 5,153,253 +0.10(+0.23%)
Mar 17, 2022 42.50 43.25 42.47 43.23 4,904,609 +0.61(+1.42%)
Mar 16, 2022 42.49 42.82 41.74 42.62 7,486,200 +0.47(+1.11%)
Mar 15, 2022 42.31 42.49 41.78 42.16 5,437,081 +0.33(+0.79%)
Mar 14, 2022 42.40 42.42 41.66 41.83 5,282,118 -0.26(-0.61%)
Mar 11, 2022 42.72 43.01 42.07 42.08 4,756,074 -0.42(-0.99%)
Mar 10, 2022 41.95 42.57 42.51 6,145,882 +0.15(+0.35%)
Mar 09, 2022 42.38 42.76 42.25 42.36 6,789,810 +0.70(+1.67%)
Mar 08, 2022 42.05 42.49 41.62 41.66 11,411,344 -0.38(-0.89%)
Mar 07, 2022 42.73 42.86 42.04 42.04 8,590,270 -0.78(-1.82%)
Mar 04, 2022 42.14 42.85 42.05 42.82 6,751,071 +0.36(+0.84%)
Mar 03, 2022 42.24 42.62 41.90 42.46 6,287,275 +0.46(+1.09%)
Mar 02, 2022 41.41 42.19 41.40 42.00 5,974,685 +0.73(+1.78%)
Mar 01, 2022 41.55 41.78 41.04 41.27 9,840,266 -0.08(-0.20%)
Feb 28, 2022 41.53 41.77 40.91 41.35 9,364,903 -0.72(-1.72%)
Feb 25, 2022 41.21 42.11 41.21 42.07 6,750,650 +1.03(+2.50%)
Feb 24, 2022 39.60 41.17 39.45 41.05 12,758,530 +0.70(+1.73%)
Feb 23, 2022 41.24 41.47 40.29 40.35 6,448,342 -0.53(-1.30%)
Feb 22, 2022 40.92 41.13 40.63 40.88 7,447,083 -0.11(-0.27%)
Feb 18, 2022 40.99 0 -0.18(-0.45%)
Feb 17, 2022 41.42 41.58 41.08 41.18 5,459,031 -0.36(-0.86%)
Feb 16, 2022 41.49 41.63 41.09 41.53 6,185,875 +0.11(+0.27%)
Feb 15, 2022 41.61 41.78 41.28 41.42 5,880,498 +0.20(+0.49%)
Feb 14, 2022 41.71 41.92 41.04 41.22 7,607,191 -0.45(-1.08%)
Feb 11, 2022 42.40 42.51 41.41 41.67 9,853,509 -0.58(-1.37%)
Feb 10, 2022 42.78 43.32 42.01 42.25 8,922,775 -1.24(-2.85%)
Feb 09, 2022 42.96 43.51 42.96 43.49 5,370,775 +1.03(+2.42%)
Feb 08, 2022 42.73 42.86 42.37 42.46 5,314,696 -0.39(-0.90%)
Feb 07, 2022 42.84 43.13 42.72 42.84 5,889,537 +0.01(+0.02%)
Feb 04, 2022 43.12 43.40 42.51 42.84 5,938,139 -0.60(-1.37%)
Feb 03, 2022 43.62 43.38 43.43 4,887,478 -0.45(-1.02%)
Feb 02, 2022 43.38 43.98 43.34 43.88 7,318,157 +0.74(+1.72%)
Feb 01, 2022 43.43 43.50 42.85 43.14 8,782,606 -0.29(-0.68%)
Jan 31, 2022 42.73 43.50 43.43 4,967,245 +0.48(+1.11%)
Jan 28, 2022 41.61 42.95 41.10 42.95 7,036,211 +1.44(+3.47%)
Jan 27, 2022 42.60 42.86 41.35 41.51 9,574,165 -0.76(-1.80%)
Jan 26, 2022 43.21 43.73 42.05 42.28 14,012,580 -0.72(-1.66%)
Jan 25, 2022 42.60 43.27 42.19 42.99 11,890,389 -0.12(-0.28%)
Jan 24, 2022 42.63 43.20 41.61 43.11 21,807,262 +0.09(+0.21%)
Jan 21, 2022 43.26 43.55 42.91 43.02 11,903,212 -0.03(-0.06%)
Jan 20, 2022 43.51 44.09 43.00 43.05 8,266,741 -0.39(-0.89%)
Jan 19, 2022 44.23 44.50 43.43 43.43 7,796,012 -0.57(-1.29%)
Jan 18, 2022 44.03 44.15 43.56 44.00 9,753,562 -0.30(-0.68%)
Jan 14, 2022 44.30 0 -0.52(-1.17%)
Jan 13, 2022 45.14 45.23 44.75 44.83 5,973,981 -0.16(-0.35%)
Jan 12, 2022 44.81 45.28 44.81 44.98 5,108,530 +0.12(+0.27%)
Jan 11, 2022 44.84 44.94 44.20 44.86 8,112,030 -0.07(-0.16%)
Jan 10, 2022 44.82 44.94 44.27 44.94 7,490,891 -0.27(-0.59%)
Jan 07, 2022 45.29 45.50 44.99 45.20 6,693,643 -0.24(-0.52%)
Jan 06, 2022 45.42 45.57 44.84 45.44 10,687,376 +0.05(+0.12%)
Jan 05, 2022 46.75 46.75 45.36 45.39 16,327,617 -1.52(-3.25%)
Jan 04, 2022 47.22 47.42 46.86 46.91 8,110,143 -0.18(-0.39%)
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.