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 (%)
May 08, 2023 36.04 36.21 35.78 35.91 3,477,818 -0.25(-0.69%)
May 05, 2023 35.84 36.23 35.77 36.16 3,381,426 +0.55(+1.55%)
May 04, 2023 35.27 35.83 35.14 35.61 5,061,199 +0.33(+0.93%)
May 03, 2023 35.57 35.96 35.25 35.28 6,357,446 -0.22(-0.63%)
May 02, 2023 36.04 36.11 35.28 35.50 6,602,570 -0.62(-1.71%)
May 01, 2023 36.34 36.53 36.08 36.12 4,536,825 -0.34(-0.93%)
Apr 28, 2023 36.04 36.58 35.97 36.46 5,442,657 +0.42(+1.15%)
Apr 27, 2023 35.29 36.12 35.29 36.04 4,430,420 +0.85(+2.42%)
Apr 26, 2023 35.39 35.74 35.10 35.19 4,604,048 -0.29(-0.82%)
Apr 25, 2023 35.61 35.77 35.46 35.48 3,794,008 -0.33(-0.92%)
Apr 24, 2023 35.97 36.09 35.53 35.81 3,841,308 -0.10(-0.27%)
Apr 21, 2023 35.95 36.06 35.62 35.91 3,368,289 +0.04(+0.11%)
Apr 20, 2023 36.08 36.11 35.72 35.87 4,394,132 -0.43(-1.20%)
Apr 19, 2023 35.86 36.40 35.79 36.30 5,804,461 +0.21(+0.59%)
Apr 18, 2023 36.22 36.22 35.89 36.09 3,602,831 -0.06(-0.16%)
Apr 17, 2023 35.37 36.15 35.37 36.15 4,763,827 +0.80(+2.27%)
Apr 14, 2023 36.02 36.16 35.10 35.35 5,025,580 -0.62(-1.72%)
Apr 13, 2023 36.13 36.13 35.63 35.96 4,815,731 -0.12(-0.32%)
Apr 12, 2023 36.55 36.58 36.02 36.08 7,003,861 -0.11(-0.29%)
Apr 11, 2023 36.10 36.48 35.94 36.19 10,318,679 +0.17(+0.48%)
Apr 10, 2023 35.62 36.02 35.45 36.01 3,948,825 +0.18(+0.51%)
Apr 06, 2023 35.71 35.83 35.39 35.83 4,197,180 +0.24(+0.68%)
Apr 05, 2023 35.70 35.95 35.56 35.59 4,635,226 -0.18(-0.51%)
Apr 04, 2023 35.78 35.94 35.54 35.77 5,839,902 +0.01(+0.03%)
Apr 03, 2023 36.01 36.27 35.56 35.76 6,680,858 -0.34(-0.94%)
Mar 31, 2023 35.48 36.12 35.45 36.10 7,218,847 +0.77(+2.19%)
Mar 30, 2023 35.25 35.42 35.18 35.33 4,539,369 +0.45(+1.30%)
Mar 29, 2023 34.40 34.89 34.40 34.87 4,254,407 +0.81(+2.38%)
Mar 28, 2023 33.91 34.25 33.80 34.06 5,299,353 -0.12(-0.34%)
Mar 27, 2023 34.51 34.61 34.13 34.18 5,290,014 -0.12(-0.34%)
Mar 24, 2023 33.23 34.30 33.16 34.29 8,534,327 +0.86(+2.57%)
Mar 23, 2023 33.74 34.21 33.33 33.43 7,759,152 -0.20(-0.60%)
Mar 22, 2023 34.66 34.67 33.61 33.64 8,327,278 -1.27(-3.65%)
Mar 21, 2023 35.36 35.38 34.54 34.91 5,128,215 -0.20(-0.58%)
Mar 20, 2023 34.82 35.24 34.64 35.11 5,138,849 +0.37(+1.07%)
Mar 17, 2023 35.42 35.44 34.72 34.74 9,064,864 -0.82(-2.29%)
Mar 16, 2023 35.30 35.72 34.92 35.56 8,414,357 +0.00(+0.00%)
Mar 15, 2023 34.95 35.68 34.95 35.56 15,602,506 +0.02(+0.05%)
Mar 14, 2023 35.72 35.87 35.12 35.54 8,049,234 +0.36(+1.04%)
Mar 13, 2023 34.40 35.69 34.34 35.17 17,661,370 +0.56(+1.61%)
Mar 10, 2023 35.72 35.81 34.47 34.62 12,238,983 -1.14(-3.19%)
Mar 09, 2023 36.68 36.72 35.68 35.76 5,927,023 -0.83(-2.28%)
Mar 08, 2023 36.10 36.81 36.07 36.59 4,664,586 +0.51(+1.41%)
Mar 07, 2023 37.01 37.08 36.06 36.08 6,446,589 -0.93(-2.51%)
Mar 06, 2023 37.36 37.36 36.96 37.01 4,430,482 -0.14(-0.39%)
Mar 03, 2023 36.82 37.24 36.72 37.16 4,609,591 +0.61(+1.68%)
Mar 02, 2023 35.82 36.60 35.77 36.54 5,284,266 +0.47(+1.30%)
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.