Real Estate Select Sector SPDR Fund XLRE
NYSEArca
$40.91-0.43 (-1.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $40.91 | -1.04% | $41.52 | $41.56 | $40.87 | 7.95M |
| 2026-09-29 | $41.34 | -0.02% | $41.23 | $41.52 | $41.07 | 6.55M |
| 2026-09-28 | $41.35 | -0.51% | $41.62 | $41.72 | $41.22 | 8.79M |
| 2026-09-25 | $41.56 | -0.22% | $41.78 | $41.79 | $41.33 | 5.78M |
| 2026-09-24 | $41.65 | -0.45% | $42.03 | $42.10 | $41.63 | 5.73M |
| 2026-09-23 | $41.84 | -1.55% | $42.10 | $42.42 | $41.81 | 6.79M |
| 2026-09-22 | $42.50 | -0.21% | $42.58 | $42.67 | $42.42 | 4.84M |
| 2026-09-21 | $42.59 | +0.14% | $42.35 | $42.63 | $42.29 | 5.26M |
| 2026-09-18 | $42.53 | -0.95% | $42.59 | $42.79 | $42.50 | 6.19M |
| 2026-09-17 | $42.94 | +0.30% | $43.10 | $43.17 | $42.85 | 4.36M |
| 2026-09-16 | $42.81 | -0.60% | $43.07 | $43.49 | $42.60 | 5.31M |
| 2026-09-15 | $43.07 | -0.12% | $43.11 | $43.16 | $42.70 | 4.64M |
| 2026-09-14 | $43.12 | -0.69% | $43.39 | $43.59 | $42.97 | 6.18M |
| 2026-09-11 | $43.42 | +0.86% | $43.40 | $43.55 | $43.23 | 4.39M |
| 2026-09-10 | $43.05 | -0.83% | $43.47 | $43.61 | $42.94 | 4.73M |
| 2026-09-09 | $43.41 | -1.12% | $43.75 | $43.91 | $43.38 | 5.90M |
| 2026-09-08 | $43.90 | -0.07% | $43.67 | $44.26 | $43.66 | 4.88M |
| 2026-09-04 | $43.93 | -0.72% | $44.04 | $44.28 | $43.88 | 3.83M |
| 2026-09-03 | $44.25 | +1.19% | $44.08 | $44.26 | $43.84 | 4.41M |
| 2026-09-02 | $43.73 | -0.70% | $44.01 | $44.05 | $43.56 | 7.66M |
| 2026-09-01 | $44.04 | -0.16% | $44.13 | $44.40 | $43.90 | 6.78M |
| 2026-08-31 | $44.11 | -0.83% | $44.30 | $44.35 | $43.87 | 7.40M |
| 2026-08-28 | $44.48 | -0.40% | $44.88 | $44.90 | $44.38 | 3.96M |
| 2026-08-27 | $44.66 | -0.95% | $44.79 | $45.04 | $44.63 | 4.64M |
| 2026-08-26 | $45.09 | -0.60% | $45.37 | $45.46 | $45.06 | 3.43M |
| 2026-08-25 | $45.36 | +0.07% | $45.34 | $45.47 | $45.16 | 3.15M |
| 2026-08-24 | $45.33 | +0.55% | $45.19 | $45.40 | $44.97 | 4.02M |
| 2026-08-21 | $45.08 | 0.00% | $45.20 | $45.26 | $44.93 | 3.97M |
| 2026-08-20 | $45.08 | +0.20% | $45.02 | $45.31 | $44.83 | 4.41M |
| 2026-08-19 | $44.99 | +0.81% | $44.89 | $45.08 | $44.65 | 4.62M |
| 2026-08-18 | $44.63 | -0.45% | $45.18 | $45.18 | $44.61 | 6.16M |
| 2026-08-17 | $44.83 | -0.97% | $45.10 | $45.15 | $44.73 | 8.54M |
| 2026-08-14 | $45.27 | +0.33% | $45.12 | $45.32 | $45.04 | 4.55M |
| 2026-08-13 | $45.12 | +1.42% | $44.74 | $45.20 | $44.69 | 5.76M |
| 2026-08-12 | $44.49 | +0.93% | $44.20 | $44.53 | $44.10 | 4.72M |
| 2026-08-11 | $44.08 | -0.72% | $44.26 | $44.40 | $44.01 | 5.55M |
| 2026-08-10 | $44.40 | -1.29% | $44.71 | $44.75 | $44.24 | 5.29M |
| 2026-08-07 | $44.98 | +0.38% | $44.83 | $45.26 | $44.71 | 3.86M |
| 2026-08-06 | $44.81 | -0.86% | $45.53 | $45.54 | $44.66 | 4.98M |
| 2026-08-05 | $45.20 | +0.07% | $45.28 | $45.32 | $44.69 | 6.01M |
| 2026-08-04 | $45.17 | -0.02% | $44.65 | $45.24 | $44.43 | 6.25M |
| 2026-08-03 | $45.18 | +0.24% | $45.08 | $45.39 | $44.87 | 7.52M |
| 2026-07-31 | $45.07 | -0.51% | $45.28 | $45.34 | $44.79 | 6.55M |
| 2026-07-30 | $45.30 | -1.44% | $45.94 | $46.04 | $44.93 | 6.48M |
| 2026-07-29 | $45.96 | -0.11% | $46.04 | $46.22 | $45.67 | 6.03M |
| 2026-07-28 | $46.01 | +0.55% | $46.17 | $46.46 | $45.99 | 5.83M |
| 2026-07-27 | $45.76 | -0.41% | $45.85 | $46.06 | $45.65 | 4.22M |
| 2026-07-24 | $45.95 | +2.22% | $45.35 | $46.13 | $45.30 | 4.74M |
| 2026-07-23 | $44.95 | -0.13% | $44.83 | $45.27 | $44.82 | 4.75M |
| 2026-07-22 | $45.01 | -0.42% | $45.30 | $45.37 | $44.92 | 4.06M |
| 2026-07-21 | $45.20 | -0.07% | $45.28 | $45.37 | $45.03 | 3.14M |
| 2026-07-20 | $45.23 | -0.42% | $45.33 | $45.51 | $45.06 | 3.26M |
| 2026-07-17 | $45.42 | -0.09% | $45.68 | $45.96 | $45.22 | 3.90M |
| 2026-07-16 | $45.46 | +2.02% | $44.71 | $45.51 | $44.67 | 4.23M |
| 2026-07-15 | $44.56 | +0.18% | $44.61 | $45.04 | $44.40 | 4.56M |
| 2026-07-14 | $44.48 | -0.49% | $44.75 | $44.79 | $44.38 | 3.94M |
| 2026-07-13 | $44.70 | +0.56% | $44.61 | $44.96 | $44.50 | 4.21M |
| 2026-07-10 | $44.45 | +0.50% | $44.48 | $44.56 | $44.05 | 3.61M |
| 2026-07-09 | $44.23 | +0.18% | $44.20 | $44.47 | $44.08 | 2.96M |
| 2026-07-08 | $44.15 | -1.65% | $44.85 | $44.85 | $44.12 | 3.96M |
| 2026-07-07 | $44.89 | +1.35% | $44.53 | $45.13 | $44.48 | 4.84M |
| 2026-07-06 | $44.29 | -0.87% | $44.73 | $44.78 | $44.10 | 7.04M |
| 2026-07-02 | $44.68 | +1.13% | $44.37 | $44.69 | $44.30 | 5.50M |
| 2026-07-01 | $44.18 | +0.34% | $44.04 | $44.54 | $44.01 | 8.07M |
| 2026-06-30 | $44.03 | -1.98% | $44.38 | $44.52 | $43.99 | 9.12M |
| 2026-06-29 | $44.92 | -0.71% | $45.14 | $45.19 | $44.55 | 5.15M |
| 2026-06-26 | $45.24 | +1.46% | $44.89 | $45.29 | $44.78 | 5.42M |
| 2026-06-25 | $44.59 | +0.18% | $44.70 | $44.78 | $44.12 | 5.64M |
| 2026-06-24 | $44.51 | -0.29% | $44.78 | $44.88 | $44.28 | 5.16M |
| 2026-06-23 | $44.64 | +1.41% | $44.13 | $44.72 | $44.09 | 4.14M |
| 2026-06-22 | $44.02 | +0.36% | $43.67 | $44.22 | $43.48 | 4.44M |
| 2026-06-18 | $43.86 | -0.25% | $44.38 | $44.38 | $43.83 | 5.73M |
| 2026-06-17 | $43.97 | -2.51% | $44.96 | $45.06 | $43.85 | 11.44M |
| 2026-06-16 | $45.10 | +0.24% | $45.21 | $45.46 | $44.96 | 4.00M |
| 2026-06-15 | $44.99 | -0.82% | $45.31 | $45.65 | $44.87 | 5.28M |
| 2026-06-12 | $45.36 | +0.98% | $45.04 | $45.52 | $45.02 | 4.00M |
| 2026-06-11 | $44.92 | -0.16% | $45.06 | $45.24 | $44.72 | 5.51M |
| 2026-06-10 | $44.99 | +0.04% | $45.11 | $45.27 | $44.99 | 4.56M |
| 2026-06-09 | $44.97 | +2.13% | $44.28 | $45.19 | $44.19 | 5.56M |
| 2026-06-08 | $44.03 | -1.50% | $44.69 | $44.83 | $43.94 | 4.97M |
| 2026-06-05 | $44.70 | +0.68% | $44.33 | $45.05 | $44.21 | 5.33M |
| 2026-06-04 | $44.40 | +2.05% | $44.16 | $44.43 | $43.78 | 5.18M |
| 2026-06-03 | $43.51 | +0.05% | $43.38 | $43.97 | $43.32 | 5.67M |
| 2026-06-02 | $43.49 | +0.51% | $43.30 | $43.51 | $43.08 | 6.16M |
| 2026-06-01 | $43.27 | -1.64% | $43.72 | $43.81 | $43.27 | 6.48M |
| 2026-05-29 | $43.99 | -0.95% | $44.31 | $44.35 | $43.83 | 6.64M |
| 2026-05-28 | $44.41 | -0.49% | $44.53 | $44.76 | $44.31 | 3.27M |
| 2026-05-27 | $44.63 | -0.18% | $44.74 | $44.99 | $44.60 | 3.44M |
| 2026-05-26 | $44.71 | +0.34% | $44.77 | $44.90 | $44.55 | 4.32M |
| 2026-05-22 | $44.56 | +0.13% | $44.63 | $44.82 | $44.28 | 3.83M |