Skip to main content

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

37.80 -0.01 (-0.03%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 31.03 31.25 30.98 31.08 5,928,123 +0.10(+0.33%)
Jun 27, 2019 30.91 31.10 30.89 30.98 5,416,962 +0.25(+0.83%)
Jun 26, 2019 31.33 31.33 30.61 30.72 9,399,604 -0.61(-1.94%)
Jun 25, 2019 31.80 31.92 31.32 31.33 4,530,254 -0.43(-1.36%)
Jun 24, 2019 32.00 32.11 31.71 31.76 6,014,641 -0.16(-0.50%)
Jun 21, 2019 32.26 32.26 31.76 31.92 11,254,621 -0.36(-1.12%)
Jun 20, 2019 32.24 32.39 32.22 32.28 5,341,083 +0.19(+0.60%)
Jun 19, 2019 31.86 32.20 31.71 32.09 5,550,377 +0.21(+0.66%)
Jun 18, 2019 32.14 32.28 31.76 31.88 5,550,433 -0.09(-0.29%)
Jun 17, 2019 31.71 32.01 31.71 31.97 4,925,348 +0.34(+1.09%)
Jun 14, 2019 31.50 31.74 31.50 31.63 2,320,403 +0.13(+0.43%)
Jun 13, 2019 31.48 31.54 31.37 31.50 2,994,791 +0.04(+0.13%)
Jun 12, 2019 31.38 31.61 31.35 31.45 3,047,503 +0.12(+0.37%)
Jun 11, 2019 31.36 31.43 31.12 31.34 2,948,106 +0.06(+0.19%)
Jun 10, 2019 31.43 31.45 31.14 31.28 3,626,876 -0.11(-0.35%)
Jun 07, 2019 31.46 31.58 31.35 31.39 2,520,984 +0.10(+0.32%)
Jun 06, 2019 31.31 31.35 31.09 31.29 2,710,040 +0.06(+0.19%)
Jun 05, 2019 30.71 31.24 30.60 31.23 5,360,628 +0.70(+2.28%)
Jun 04, 2019 30.71 30.71 30.27 30.53 4,289,293 -0.17(-0.55%)
Jun 03, 2019 30.69 30.75 30.43 30.70 7,896,134 +0.12(+0.38%)
May 31, 2019 30.26 30.75 30.22 30.58 5,464,121 +0.25(+0.83%)
May 30, 2019 30.18 30.43 30.13 30.33 3,167,587 +0.18(+0.61%)
May 29, 2019 30.47 30.55 30.02 30.15 2,958,735 -0.35(-1.15%)
May 28, 2019 30.97 31.02 30.49 30.50 2,673,435 -0.32(-1.03%)
May 24, 2019 30.91 31.02 30.81 30.82 1,760,157 +0.04(+0.14%)
May 23, 2019 30.54 30.81 30.49 30.78 2,654,803 +0.15(+0.49%)
May 22, 2019 30.52 30.65 30.45 30.62 2,180,703 +0.14(+0.47%)
May 21, 2019 30.36 30.57 30.31 30.48 2,649,652 +0.25(+0.83%)
May 20, 2019 30.62 30.67 30.12 30.23 4,140,557 -0.49(-1.61%)
May 17, 2019 30.62 30.78 30.56 30.72 4,058,379 -0.04(-0.14%)
May 16, 2019 30.59 30.89 30.57 30.77 3,379,802 +0.18(+0.58%)
May 15, 2019 30.39 30.70 30.27 30.59 4,147,840 +0.20(+0.66%)
May 14, 2019 30.34 30.52 30.27 30.39 4,751,506 +0.11(+0.36%)
May 13, 2019 30.08 30.33 30.02 30.28 4,045,092 +0.00(+0.00%)
May 10, 2019 29.87 30.36 29.85 30.28 3,897,509 +0.34(+1.15%)
May 09, 2019 29.77 29.97 29.57 29.94 6,778,900 +0.10(+0.34%)
May 08, 2019 29.89 30.12 29.82 29.84 4,569,152 +0.00(+0.00%)
May 07, 2019 30.26 30.31 29.62 29.84 4,426,449 -0.52(-1.71%)
May 06, 2019 30.35 30.47 30.16 30.36 4,027,331 -0.13(-0.41%)
May 03, 2019 30.40 30.53 30.26 30.48 3,843,965 +0.21(+0.69%)
May 02, 2019 30.22 30.57 30.22 30.27 6,418,888 +0.06(+0.19%)
May 01, 2019 30.24 30.58 30.15 30.21 7,216,257 +0.00(+0.00%)
Apr 30, 2019 29.89 30.25 29.68 30.21 5,545,406 +0.34(+1.15%)
Apr 29, 2019 30.08 30.25 29.84 29.87 3,883,823 -0.31(-1.03%)
Apr 26, 2019 30.10 30.20 29.95 30.18 3,001,569 +0.20(+0.67%)
Apr 25, 2019 29.92 30.07 29.74 29.98 5,006,619 -0.03(-0.11%)
Apr 24, 2019 29.89 30.13 29.81 30.01 3,940,332 +0.21(+0.70%)
Apr 23, 2019 29.58 29.88 29.47 29.80 6,521,986 +0.34(+1.14%)
Apr 22, 2019 29.74 29.74 29.20 29.47 4,785,108 -0.33(-1.10%)
Apr 18, 2019 29.69 29.84 29.44 29.79 3,287,535 +0.23(+0.79%)
Apr 17, 2019 29.96 30.02 29.46 29.56 5,155,892 -0.31(-1.04%)
Apr 16, 2019 30.60 30.60 29.72 29.87 4,763,537 -0.72(-2.36%)
Apr 15, 2019 30.78 30.78 30.50 30.59 2,522,527 -0.18(-0.60%)
Apr 12, 2019 30.57 30.78 30.36 30.78 3,209,306 +0.17(+0.55%)
Apr 11, 2019 30.66 30.78 30.48 30.61 4,418,932 -0.04(-0.14%)
Apr 10, 2019 30.48 30.65 30.45 30.65 3,107,949 +0.24(+0.80%)
Apr 09, 2019 30.51 30.55 30.36 30.41 2,497,754 -0.09(-0.30%)
Apr 08, 2019 30.64 30.68 30.41 30.50 3,480,357 -0.15(-0.49%)
Apr 05, 2019 30.45 30.68 30.36 30.65 3,422,290 +0.23(+0.77%)
Apr 04, 2019 30.54 30.55 30.28 30.41 4,182,975 -0.09(-0.30%)
Apr 03, 2019 30.53 30.64 30.27 30.51 4,270,713 -0.03(-0.11%)
Apr 02, 2019 30.31 30.59 30.09 30.54 7,876,007 +0.26(+0.86%)
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.