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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	42.92	43.29	42.88	43.22	6,508,948	+0.48(+1.12%)
Nov 01, 2024	43.49	43.55	42.71	42.74	6,141,435	-0.46(-1.06%)
Oct 31, 2024	43.50	43.89	43.19	43.20	5,866,254	-0.77(-1.75%)
Oct 30, 2024	43.85	44.29	43.79	43.97	5,513,786	+0.16(+0.37%)
Oct 29, 2024	44.07	44.30	43.74	43.81	4,557,168	-0.40(-0.90%)
Oct 28, 2024	44.46	44.65	44.12	44.21	3,129,185	+0.14(+0.32%)
Oct 25, 2024	44.79	44.98	44.05	44.07	4,820,659	-0.35(-0.79%)
Oct 24, 2024	44.36	44.69	44.34	44.42	3,187,629	+0.10(+0.23%)
Oct 23, 2024	43.78	44.40	43.74	44.32	4,849,776	+0.43(+0.98%)
Oct 22, 2024	43.73	44.06	43.62	43.89	4,497,433	+0.07(+0.16%)
Oct 21, 2024	44.48	44.68	43.76	43.82	5,938,733	-0.92(-2.06%)
Oct 18, 2024	44.52	44.76	44.34	44.74	3,950,789	+0.31(+0.70%)
Oct 17, 2024	44.59	44.63	44.26	44.43	2,934,004	-0.29(-0.65%)
Oct 16, 2024	44.38	44.78	44.25	44.72	3,661,816	+0.44(+0.99%)
Oct 15, 2024	43.92	44.64	43.89	44.28	5,176,346	+0.55(+1.26%)
Oct 14, 2024	43.32	43.79	43.21	43.73	3,542,334	+0.30(+0.69%)
Oct 11, 2024	43.22	43.44	43.09	43.43	2,312,149	+0.44(+1.02%)
Oct 10, 2024	43.11	43.47	42.84	42.99	3,659,619	-0.36(-0.83%)
Oct 09, 2024	43.24	43.39	43.08	43.35	3,337,952	+0.02(+0.05%)
Oct 08, 2024	43.38	43.49	43.13	43.33	4,039,726	+0.13(+0.30%)
Oct 07, 2024	43.24	43.29	42.98	43.20	3,793,259	-0.32(-0.74%)
Oct 04, 2024	43.56	43.59	43.10	43.52	5,386,814	-0.29(-0.66%)
Oct 03, 2024	44.10	44.22	43.68	43.81	3,504,556	-0.43(-0.97%)
Oct 02, 2024	43.95	44.27	43.93	44.24	4,021,270	-0.16(-0.36%)
Oct 01, 2024	44.80	44.88	44.20	44.40	6,453,066	-0.27(-0.60%)
Sep 30, 2024	44.13	44.70	44.05	44.67	4,930,201	+0.38(+0.86%)
Sep 27, 2024	44.54	44.65	44.22	44.29	3,613,803	+0.06(+0.14%)
Sep 26, 2024	44.69	44.72	44.07	44.23	4,552,822	-0.44(-0.99%)
Sep 25, 2024	44.95	45.07	44.55	44.67	3,456,985	-0.19(-0.42%)
Sep 24, 2024	44.65	45.02	44.47	44.86	4,103,794	+0.00(+0.00%)
Sep 23, 2024	44.69	44.89	44.56	44.86	4,013,683	+0.49(+1.11%)
Sep 20, 2024	44.19	44.41	44.09	44.37	4,873,766	-0.08(-0.18%)
Sep 19, 2024	44.93	44.93	44.18	44.45	4,584,060	-0.11(-0.25%)
Sep 18, 2024	44.75	45.19	44.50	44.56	6,278,186	-0.13(-0.29%)
Sep 17, 2024	45.06	45.19	44.54	44.69	5,959,368	-0.36(-0.79%)
Sep 16, 2024	45.10	45.26	44.91	45.04	4,158,861	+0.15(+0.33%)
Sep 13, 2024	44.81	44.95	44.66	44.90	3,733,558	+0.32(+0.71%)
Sep 12, 2024	44.57	44.65	44.07	44.58	4,293,222	+0.08(+0.18%)
Sep 11, 2024	44.22	44.56	43.70	44.50	5,832,263	-0.12(-0.27%)
Sep 10, 2024	44.03	44.65	43.95	44.62	7,935,605	+0.77(+1.77%)
Sep 09, 2024	43.33	43.95	43.27	43.84	5,105,349	+0.52(+1.19%)
Sep 06, 2024	43.36	43.39	42.93	43.33	6,718,509	+0.00(+0.00%)
Sep 05, 2024	43.77	43.79	43.21	43.33	5,577,771	-0.12(-0.27%)
Sep 04, 2024	43.45	43.89	43.22	43.45	5,895,081	+0.10(+0.23%)

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.