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 28, 2024 39.37 39.59 39.37 39.53 5,695,517 +0.25(+0.64%)
Mar 27, 2024 38.73 39.28 38.62 39.28 6,710,612 +0.97(+2.53%)
Mar 26, 2024 38.50 38.56 38.28 38.31 6,160,341 -0.16(-0.42%)
Mar 25, 2024 38.67 38.79 38.44 38.47 5,661,069 -0.15(-0.39%)
Mar 22, 2024 39.08 39.17 38.58 38.62 4,402,504 -0.46(-1.18%)
Mar 21, 2024 39.10 39.30 38.84 39.08 6,263,547 +0.15(+0.39%)
Mar 20, 2024 38.44 39.02 38.31 38.93 8,678,342 +0.16(+0.41%)
Mar 19, 2024 38.79 38.91 38.51 38.77 5,255,149 +0.00(+0.00%)
Mar 18, 2024 38.84 39.01 38.71 38.77 4,970,965 -0.01(-0.02%)
Mar 15, 2024 38.42 38.86 38.42 38.78 9,705,102 -0.02(-0.05%)
Mar 14, 2024 39.16 39.27 38.43 38.80 10,513,929 -0.56(-1.41%)
Mar 13, 2024 39.53 39.74 39.22 39.35 6,287,573 -0.25(-0.63%)
Mar 12, 2024 39.60 39.75 39.25 39.60 5,707,218 -0.10(-0.25%)
Mar 11, 2024 39.76 40.06 39.51 39.70 4,625,852 -0.20(-0.50%)
Mar 08, 2024 39.72 39.99 39.66 39.90 7,602,561 +0.47(+1.18%)
Mar 07, 2024 39.65 39.73 39.21 39.43 5,111,215 +0.00(+0.00%)
Mar 06, 2024 39.47 39.57 39.22 39.43 5,520,551 +0.22(+0.56%)
Mar 05, 2024 39.56 39.82 39.05 39.21 6,959,169 -0.51(-1.28%)
Mar 04, 2024 39.18 39.75 38.92 39.72 8,756,758 +0.45(+1.14%)
Mar 01, 2024 38.75 39.31 38.35 39.27 9,721,171 +0.43(+1.10%)
Feb 29, 2024 38.79 39.05 38.69 38.85 12,947,781 +0.31(+0.80%)
Feb 28, 2024 37.87 38.70 37.81 38.54 7,548,591 +0.49(+1.28%)
Feb 27, 2024 38.25 38.40 37.93 38.05 9,530,473 +0.03(+0.08%)
Feb 26, 2024 38.38 38.56 37.96 38.02 6,471,514 -0.44(-1.14%)
Feb 23, 2024 38.48 38.66 38.34 38.46 5,299,360 +0.05(+0.13%)
Feb 22, 2024 38.43 38.62 38.30 38.41 6,185,890 +0.10(+0.26%)
Feb 21, 2024 38.19 38.36 38.02 38.31 5,691,569 +0.28(+0.73%)
Feb 20, 2024 37.95 38.23 37.71 38.03 6,976,344 -0.06(-0.16%)
Feb 16, 2024 37.97 38.30 37.81 38.09 7,735,298 -0.40(-1.03%)
Feb 15, 2024 37.91 38.53 37.91 38.49 8,696,174 +0.90(+2.40%)
Feb 14, 2024 37.47 37.80 37.27 37.58 14,282,815 +0.25(+0.67%)
Feb 13, 2024 37.27 37.35 36.82 37.34 21,564,614 -0.70(-1.83%)
Feb 12, 2024 38.24 38.40 37.95 38.03 5,412,953 -0.12(-0.31%)
Feb 09, 2024 38.04 38.18 37.69 38.15 5,553,838 +0.10(+0.26%)
Feb 08, 2024 37.71 38.14 37.69 38.05 4,548,387 +0.21(+0.55%)
Feb 07, 2024 38.00 38.05 37.61 37.84 6,724,436 -0.02(-0.05%)
Feb 06, 2024 37.38 37.92 37.23 37.86 7,920,320 +0.57(+1.52%)
Feb 05, 2024 37.57 37.61 37.18 37.30 8,725,449 -0.75(-1.98%)
Feb 02, 2024 38.10 38.30 37.40 38.05 12,931,372 -0.49(-1.26%)
Feb 01, 2024 37.79 38.55 37.64 38.54 10,960,036 +0.67(+1.76%)
Jan 31, 2024 38.37 38.62 37.78 37.87 11,658,955 -0.28(-0.73%)
Jan 30, 2024 38.29 38.48 38.07 38.15 6,978,365 -0.36(-0.93%)
Jan 29, 2024 38.22 38.55 38.13 38.51 5,762,833 +0.28(+0.73%)
Jan 26, 2024 38.45 38.54 38.15 38.23 4,427,924 -0.17(-0.44%)
Jan 25, 2024 38.42 38.56 38.21 38.40 6,646,595 +0.52(+1.36%)
Jan 24, 2024 38.80 38.82 37.85 37.88 7,398,846 -0.53(-1.37%)
Jan 23, 2024 38.78 38.89 38.27 38.41 4,580,853 -0.21(-0.54%)
Jan 22, 2024 38.57 39.03 38.47 38.62 5,890,340 +0.18(+0.47%)
Jan 19, 2024 38.20 38.59 37.87 38.44 8,021,978 +0.37(+0.97%)
Jan 18, 2024 38.34 38.49 37.83 38.07 6,183,897 -0.25(-0.65%)
Jan 17, 2024 38.56 39.01 37.92 38.32 9,818,334 -0.72(-1.83%)
Jan 16, 2024 39.08 39.28 38.91 39.03 11,170,810 -0.24(-0.61%)
Jan 12, 2024 39.38 39.47 39.05 39.27 4,456,492 +0.30(+0.76%)
Jan 11, 2024 39.14 39.25 38.81 38.98 5,186,959 -0.37(-0.93%)
Jan 10, 2024 39.34 39.53 39.20 39.34 4,529,184 +0.06(+0.15%)
Jan 09, 2024 39.25 39.47 39.02 39.28 4,162,648 -0.28(-0.70%)
Jan 08, 2024 38.99 39.60 38.93 39.56 4,845,374 +0.54(+1.37%)
Jan 05, 2024 38.89 39.36 38.66 39.02 5,809,543 -0.08(-0.20%)
Jan 04, 2024 39.12 39.39 38.97 39.10 7,229,159 -0.10(-0.25%)
Jan 03, 2024 39.86 39.86 39.13 39.20 7,475,114 -0.95(-2.37%)
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.