Skip to main content

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

40.19 +0.48 (+1.22%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 39.26 39.89 39.22 39.70 8,693,224 +1.03(+2.66%)
Jul 10, 2024 38.58 38.69 38.27 38.67 3,936,040 +0.27(+0.70%)
Jul 09, 2024 38.33 38.52 38.01 38.40 3,679,208 +0.01(+0.03%)
Jul 08, 2024 38.31 38.46 38.22 38.39 4,443,243 +0.09(+0.23%)
Jul 05, 2024 38.27 38.34 38.02 38.30 3,785,785 +0.14(+0.37%)
Jul 03, 2024 38.29 38.44 38.13 38.16 2,359,111 -0.04(-0.10%)
Jul 02, 2024 38.04 38.28 37.98 38.20 3,985,494 +0.16(+0.42%)
Jul 01, 2024 38.32 38.44 37.81 38.04 5,700,118 -0.37(-0.96%)
Jun 28, 2024 38.32 38.57 38.10 38.41 5,569,791 +0.31(+0.81%)
Jun 27, 2024 37.87 38.16 37.74 38.10 3,568,700 +0.34(+0.90%)
Jun 26, 2024 37.62 37.88 37.53 37.76 3,639,343 -0.05(-0.13%)
Jun 25, 2024 38.32 38.32 37.65 37.81 4,490,719 -0.54(-1.41%)
Jun 24, 2024 38.12 38.76 38.02 38.35 5,891,745 +0.26(+0.67%)
Jun 21, 2024 38.04 38.14 37.79 38.09 5,388,789 +0.10(+0.26%)
Jun 20, 2024 37.97 38.10 37.86 37.99 4,549,102 -0.10(-0.26%)
Jun 18, 2024 38.04 38.24 37.97 38.09 4,943,108 +0.15(+0.39%)
Jun 17, 2024 37.93 38.14 37.71 37.94 4,930,405 -0.20(-0.52%)
Jun 14, 2024 37.97 38.26 37.83 38.14 5,025,964 +0.03(+0.08%)
Jun 13, 2024 38.06 38.24 37.83 38.11 3,741,897 +0.19(+0.50%)
Jun 12, 2024 38.48 38.63 37.90 37.92 7,678,012 +0.27(+0.71%)
Jun 11, 2024 37.65 37.86 37.52 37.66 3,527,883 -0.12(-0.31%)
Jun 10, 2024 37.47 37.91 37.27 37.78 4,190,977 +0.19(+0.50%)
Jun 07, 2024 37.38 37.69 37.26 37.59 5,192,637 -0.30(-0.78%)
Jun 06, 2024 37.69 37.92 37.50 37.89 3,928,058 +0.06(+0.16%)
Jun 05, 2024 37.90 37.90 37.61 37.83 4,587,560 -0.05(-0.13%)
Jun 04, 2024 37.45 38.02 37.41 37.88 5,703,924 +0.36(+0.95%)
Jun 03, 2024 37.74 37.82 37.32 37.52 5,885,444 -0.15(-0.39%)
May 31, 2024 37.16 37.68 36.98 37.67 8,030,617 +0.73(+1.98%)
May 30, 2024 36.67 36.94 36.60 36.93 5,927,403 +0.52(+1.44%)
May 29, 2024 36.43 36.48 36.25 36.41 6,138,195 -0.35(-0.94%)
May 28, 2024 37.21 37.31 36.71 36.76 4,741,714 -0.22(-0.59%)
May 24, 2024 37.20 37.23 36.92 36.97 4,733,688 +0.00(+0.00%)
May 23, 2024 37.79 37.79 36.95 36.97 5,652,137 -0.80(-2.12%)
May 22, 2024 38.04 38.17 37.66 37.78 7,098,518 -0.33(-0.86%)
May 21, 2024 38.04 38.19 37.95 38.10 3,658,316 -0.03(-0.08%)
May 20, 2024 38.31 38.40 38.09 38.13 4,108,572 -0.24(-0.62%)
May 17, 2024 38.43 38.47 38.23 38.37 6,215,463 +0.00(+0.00%)
May 16, 2024 38.47 38.62 38.33 38.37 7,268,739 -0.07(-0.18%)
May 15, 2024 38.42 38.56 38.28 38.44 10,184,766 +0.64(+1.70%)
May 14, 2024 37.78 37.98 37.61 37.80 9,802,429 +0.27(+0.71%)
May 13, 2024 37.59 37.75 37.32 37.53 6,916,005 +0.10(+0.26%)
May 10, 2024 37.62 37.64 37.31 37.43 6,952,783 -0.14(-0.37%)
May 09, 2024 37.13 37.60 37.12 37.57 9,005,135 +0.87(+2.37%)
May 08, 2024 36.84 36.85 36.61 36.70 8,254,487 -0.35(-0.94%)
May 07, 2024 36.93 37.13 36.80 37.04 13,410,037 +0.39(+1.05%)
May 06, 2024 36.90 36.95 36.48 36.66 9,837,877 +0.01(+0.03%)
May 03, 2024 36.95 37.20 36.56 36.65 12,008,480 +0.29(+0.79%)
May 02, 2024 36.21 36.41 35.78 36.36 13,399,008 +0.51(+1.44%)
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.