Skip to main content

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

45.16 +0.16 (+0.37%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 24.60 24.82 24.57 24.74 2,640,225 +0.11(+0.44%)
Mar 30, 2017 24.52 24.65 24.37 24.63 2,412,352 +0.05(+0.22%)
Mar 29, 2017 24.43 24.58 24.39 24.57 2,084,956 +0.09(+0.35%)
Mar 28, 2017 24.33 24.52 24.22 24.49 2,857,498 +0.14(+0.58%)
Mar 27, 2017 24.49 24.58 24.30 24.35 4,670,261 -0.20(-0.80%)
Mar 24, 2017 24.61 24.68 24.48 24.54 4,956,701 -0.02(-0.10%)
Mar 23, 2017 24.35 24.71 24.35 24.57 2,852,761 +0.18(+0.74%)
Mar 22, 2017 24.38 24.41 24.16 24.39 3,953,903 +0.05(+0.23%)
Mar 21, 2017 24.43 24.54 24.32 24.33 4,119,555 -0.04(-0.16%)
Mar 20, 2017 24.35 24.46 24.31 24.37 2,009,618 +0.02(+0.10%)
Mar 17, 2017 24.33 24.46 24.28 24.35 3,035,267 +0.05(+0.19%)
Mar 16, 2017 24.35 24.46 24.24 24.30 2,143,805 -0.05(-0.22%)
Mar 15, 2017 23.95 24.47 23.95 24.36 4,023,810 +0.46(+1.92%)
Mar 14, 2017 23.90 23.98 23.80 23.90 2,750,358 -0.03(-0.13%)
Mar 13, 2017 23.90 24.04 23.86 23.93 2,480,169 +0.03(+0.13%)
Mar 10, 2017 24.05 24.24 23.76 23.90 2,173,877 -0.02(-0.10%)
Mar 09, 2017 24.22 24.32 23.88 23.92 4,076,965 -0.31(-1.28%)
Mar 08, 2017 24.47 24.54 24.22 24.23 2,141,510 -0.37(-1.49%)
Mar 07, 2017 24.67 24.68 24.47 24.60 2,115,776 -0.09(-0.35%)
Mar 06, 2017 24.68 24.74 24.57 24.68 2,930,386 -0.10(-0.41%)
Mar 03, 2017 24.81 24.86 24.56 24.78 2,319,568 -0.08(-0.31%)
Mar 02, 2017 24.89 24.96 24.80 24.86 2,754,437 -0.08(-0.31%)
Mar 01, 2017 24.94 25.09 24.83 24.94 3,907,556 -0.06(-0.25%)
Feb 28, 2017 25.01 25.12 24.95 25.00 2,623,773 -0.08(-0.31%)
Feb 27, 2017 24.96 25.17 24.96 25.08 2,445,411 +0.12(+0.50%)
Feb 24, 2017 24.83 24.97 24.71 24.96 3,268,646 +0.12(+0.50%)
Feb 23, 2017 24.77 24.86 24.64 24.83 2,491,761 +0.16(+0.66%)
Feb 22, 2017 24.77 24.87 24.57 24.67 3,166,346 -0.09(-0.38%)
Feb 21, 2017 24.39 24.79 24.38 24.76 5,502,866 +0.33(+1.37%)
Feb 17, 2017 24.43 24.43 24.43 0 +0.07(+0.29%)
Feb 16, 2017 24.23 24.54 24.22 24.36 4,162,669 +0.10(+0.42%)
Feb 15, 2017 24.15 24.31 24.04 24.26 4,319,606 -0.07(-0.29%)
Feb 14, 2017 24.39 24.41 24.11 24.33 3,142,752 -0.12(-0.51%)
Feb 13, 2017 24.38 24.49 24.26 24.45 2,438,143 +0.12(+0.48%)
Feb 10, 2017 24.13 24.35 24.10 24.33 1,959,737 +0.16(+0.68%)
Feb 09, 2017 24.07 24.19 24.03 24.17 2,341,559 +0.10(+0.42%)
Feb 08, 2017 23.84 24.12 23.84 24.07 1,772,815 +0.20(+0.85%)
Feb 07, 2017 23.96 24.01 23.84 23.87 1,923,927 -0.05(-0.20%)
Feb 06, 2017 24.01 24.08 23.88 23.91 1,751,588 -0.15(-0.61%)
Feb 03, 2017 24.05 24.13 23.97 24.06 2,243,348 +0.16(+0.65%)
Feb 02, 2017 23.59 23.94 23.59 23.91 2,623,106 +0.28(+1.19%)
Feb 01, 2017 23.86 24.01 23.61 23.63 2,360,011 -0.26(-1.11%)
Jan 31, 2017 23.74 24.02 23.73 23.89 2,200,989 +0.19(+0.82%)
Jan 30, 2017 23.73 23.85 23.63 23.70 2,932,228 -0.13(-0.55%)
Jan 27, 2017 24.09 24.12 23.74 23.83 2,120,757 -0.20(-0.84%)
Jan 26, 2017 24.05 24.19 24.01 24.03 1,910,242 -0.02(-0.06%)
Jan 25, 2017 24.31 24.31 23.98 24.05 2,096,305 -0.15(-0.61%)
Jan 24, 2017 24.13 24.28 24.09 24.19 2,429,762 +0.01(+0.03%)
Jan 23, 2017 23.99 24.23 23.99 24.19 4,565,238 +0.15(+0.61%)
Jan 20, 2017 23.87 24.06 23.84 24.04 2,063,249 +0.15(+0.62%)
Jan 19, 2017 24.02 24.05 23.84 23.89 2,096,681 -0.23(-0.97%)
Jan 18, 2017 24.10 24.22 24.03 24.12 2,012,084 +0.05(+0.23%)
Jan 17, 2017 23.86 24.08 23.80 24.07 2,236,561 +0.19(+0.81%)
Jan 13, 2017 23.87 23.87 23.87 0 -0.05(-0.23%)
Jan 12, 2017 23.76 23.96 23.64 23.93 1,903,958 +0.09(+0.39%)
Jan 11, 2017 23.93 24.01 23.82 23.84 2,818,289 -0.13(-0.55%)
Jan 10, 2017 24.23 24.27 23.94 23.97 2,034,542 -0.30(-1.25%)
Jan 09, 2017 24.46 24.48 24.24 24.27 2,732,189 -0.16(-0.64%)
Jan 06, 2017 24.31 24.54 24.30 24.43 2,246,337 +0.00(+0.00%)
Jan 05, 2017 24.18 24.44 23.99 24.43 2,826,545 +0.12(+0.51%)
Jan 04, 2017 24.01 24.35 24.01 24.30 2,362,739 +0.30(+1.26%)
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.