State Street Real Estate Select Sector SPDR ETF (NY:XLRE)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	40.69	41.14	40.35	40.83	13,395,251	+0.62(+1.54%)
Mar 30, 2026	40.46	40.75	40.04	40.21	12,617,358	+0.20(+0.50%)
Mar 27, 2026	40.22	40.45	39.94	40.01	6,122,444	-0.28(-0.69%)
Mar 26, 2026	40.19	40.60	40.03	40.29	14,478,395	+0.02(+0.05%)
Mar 25, 2026	40.46	40.58	40.09	40.27	9,903,631	-0.02(-0.05%)
Mar 24, 2026	40.42	40.73	40.22	40.29	9,942,784	-0.33(-0.81%)
Mar 23, 2026	40.92	41.11	40.59	40.62	15,314,869	+0.03(+0.07%)
Mar 20, 2026	41.85	41.94	40.41	40.59	15,901,411	-1.33(-3.17%)
Mar 19, 2026	41.91	42.09	41.66	41.92	9,645,489	-0.10(-0.24%)
Mar 18, 2026	42.55	42.59	41.99	42.02	6,351,125	-0.70(-1.64%)
Mar 17, 2026	42.94	43.06	42.68	42.72	5,654,841	+0.14(+0.33%)
Mar 16, 2026	42.56	42.86	42.49	42.58	9,002,870	+0.33(+0.78%)
Mar 13, 2026	42.61	42.71	42.20	42.25	7,916,343	+0.11(+0.26%)
Mar 12, 2026	42.07	42.43	41.98	42.14	6,487,106	-0.27(-0.64%)
Mar 11, 2026	42.75	42.78	42.29	42.41	7,165,379	-0.51(-1.19%)
Mar 10, 2026	42.85	43.30	42.66	42.92	10,506,880	-0.06(-0.14%)
Mar 09, 2026	42.42	43.12	41.98	42.98	10,771,075	+0.09(+0.21%)
Mar 06, 2026	42.95	43.00	42.67	42.89	11,703,214	-0.45(-1.04%)
Mar 05, 2026	43.28	43.40	42.95	43.34	9,182,399	-0.42(-0.96%)
Mar 04, 2026	43.55	43.80	43.27	43.76	7,845,644	+0.06(+0.14%)
Mar 03, 2026	43.31	43.85	42.92	43.70	12,288,093	-0.22(-0.50%)
Mar 02, 2026	43.56	44.07	43.37	43.92	13,307,597	+0.08(+0.18%)
Feb 27, 2026	43.55	44.02	43.52	43.84	10,826,314	+0.21(+0.48%)
Feb 26, 2026	43.66	43.72	43.41	43.63	8,774,060	+0.19(+0.44%)
Feb 25, 2026	43.69	43.80	43.33	43.44	8,744,807	-0.29(-0.66%)
Feb 24, 2026	43.52	43.80	43.44	43.73	10,589,315	+0.12(+0.28%)
Feb 23, 2026	43.51	43.95	43.44	43.61	8,647,476	+0.05(+0.11%)
Feb 20, 2026	43.25	43.56	43.16	43.56	7,468,783	+0.36(+0.83%)
Feb 19, 2026	43.29	43.55	43.01	43.20	6,655,347	-0.15(-0.35%)
Feb 18, 2026	43.82	43.92	43.24	43.35	10,995,679	-0.59(-1.34%)
Feb 17, 2026	43.65	43.97	43.41	43.94	9,756,581	+0.44(+1.01%)
Feb 13, 2026	43.03	43.66	42.87	43.50	10,767,565	+0.63(+1.47%)
Feb 12, 2026	43.33	43.75	42.86	42.87	17,848,940	+0.07(+0.16%)
Feb 11, 2026	42.94	43.07	42.72	42.80	13,758,696	-0.04(-0.09%)
Feb 10, 2026	42.28	42.95	42.22	42.84	10,547,730	+0.59(+1.40%)
Feb 09, 2026	41.92	42.28	41.69	42.25	5,638,437	+0.26(+0.62%)
Feb 06, 2026	41.58	42.05	41.47	41.99	8,181,444	+0.76(+1.84%)
Feb 05, 2026	41.34	41.51	40.99	41.23	9,889,052	-0.23(-0.55%)
Feb 04, 2026	41.05	41.65	40.90	41.46	9,573,659	+0.65(+1.59%)
Feb 03, 2026	40.87	41.08	40.53	40.81	8,709,682	-0.15(-0.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.