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

36.34 USD +0.55 (+1.54%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 33.71 34.05 33.37 33.92 6,837,487 -0.24(-0.70%)
Apr 29, 2020 34.76 34.87 34.14 34.16 6,095,142 +0.09(+0.26%)
Apr 28, 2020 34.64 35.02 34.04 34.07 5,955,252 +0.03(+0.09%)
Apr 27, 2020 33.35 34.16 33.35 34.04 4,024,307 +0.96(+2.90%)
Apr 24, 2020 33.13 33.23 32.72 33.08 5,142,600 +0.12(+0.36%)
Apr 23, 2020 33.40 33.62 32.89 32.96 6,367,844 -0.38(-1.14%)
Apr 22, 2020 33.27 33.64 33.02 33.34 5,385,959 +0.57(+1.74%)
Apr 21, 2020 32.48 33.01 32.37 32.77 7,839,484 -0.49(-1.47%)
Apr 20, 2020 33.93 34.06 33.26 33.26 5,773,912 -1.28(-3.71%)
Apr 17, 2020 34.35 34.70 33.96 34.54 6,540,400 +1.08(+3.23%)
Apr 16, 2020 33.73 34.02 33.26 33.46 4,373,022 -0.22(-0.65%)
Apr 15, 2020 34.11 34.38 33.36 33.68 5,378,996 -1.35(-3.85%)
Apr 14, 2020 34.59 35.19 34.59 35.03 6,720,296 +1.13(+3.33%)
Apr 13, 2020 35.33 35.39 33.70 33.90 9,877,343 -1.63(-4.59%)
Apr 09, 2020 34.40 35.95 34.35 35.53 49,899,800 +1.74(+5.15%)
Apr 08, 2020 31.84 33.97 31.50 33.79 27,207,484 +2.36(+7.51%)
Apr 07, 2020 32.68 32.99 31.41 31.43 19,488,586 +0.01(+0.03%)
Apr 06, 2020 30.41 31.55 30.41 31.42 9,514,471 +2.12(+7.24%)
Apr 03, 2020 29.34 29.80 28.77 29.30 7,984,000 -0.25(-0.85%)
Apr 02, 2020 28.78 29.97 28.76 29.55 11,021,706 +0.43(+1.48%)
Apr 01, 2020 29.60 29.62 28.48 29.12 11,255,408 -1.88(-6.06%)
Mar 31, 2020 31.79 31.84 30.27 31.00 9,016,098 -1.02(-3.19%)
Mar 30, 2020 31.38 32.18 30.69 32.02 10,377,674 +0.81(+2.60%)
Mar 27, 2020 30.17 31.95 30.15 31.21 11,840,700 +0.08(+0.26%)
Mar 26, 2020 29.16 31.26 28.96 31.13 17,227,553 +2.22(+7.68%)
Mar 25, 2020 27.88 30.43 27.48 28.91 18,863,489 +1.23(+4.44%)
Mar 24, 2020 26.63 27.77 26.22 27.68 15,346,905 +2.22(+8.72%)
Mar 23, 2020 26.88 26.92 24.88 25.46 28,171,337 -1.70(-6.26%)
Mar 20, 2020 28.95 29.60 26.97 27.16 16,549,900 -1.63(-5.66%)
Mar 19, 2020 28.82 29.54 28.00 28.79 13,525,644 -0.46(-1.57%)
Mar 18, 2020 29.60 30.87 28.37 29.25 12,255,764 -2.21(-7.02%)
Mar 17, 2020 30.11 32.29 29.44 31.46 7,267,752 +1.80(+6.07%)
Mar 16, 2020 31.80 32.66 29.43 29.66 5,840,090 -5.65(-16.00%)
Mar 13, 2020 34.17 35.36 32.53 35.31 9,694,800 +2.85(+8.78%)
Mar 12, 2020 33.26 34.58 28.00 32.46 9,057,562 -3.05(-8.59%)
Mar 11, 2020 36.61 36.67 35.15 35.51 16,039,456 -2.01(-5.36%)
Mar 10, 2020 36.70 37.58 35.40 37.52 18,902,387 +1.74(+4.86%)
Mar 09, 2020 36.45 36.96 35.75 35.78 12,791,836 -2.72(-7.06%)
Mar 06, 2020 38.32 38.66 37.24 38.50 16,942,300 -0.67(-1.71%)
Mar 05, 2020 39.43 39.75 38.73 39.17 13,348,239 -0.92(-2.29%)
Mar 04, 2020 39.10 40.14 39.04 40.09 13,712,925 +1.50(+3.89%)
Mar 03, 2020 38.70 39.55 38.22 38.59 37,983,693 -0.03(-0.08%)
Mar 02, 2020 36.97 38.63 36.88 38.62 19,686,198 +1.83(+4.97%)
Feb 28, 2020 36.92 37.16 35.69 36.79 44,499,000 -0.93(-2.47%)
Feb 27, 2020 39.32 39.48 37.71 37.72 15,861,495 -2.26(-5.65%)
Feb 26, 2020 40.38 40.69 39.89 39.98 8,641,903 -0.35(-0.87%)
Feb 25, 2020 41.48 41.62 40.18 40.33 9,189,245 -1.04(-2.51%)
Feb 24, 2020 41.44 41.81 41.18 41.37 4,703,104 -0.56(-1.34%)
Feb 21, 2020 41.71 42.00 41.66 41.93 2,987,200 +0.22(+0.53%)
Feb 20, 2020 41.36 41.74 41.16 41.71 3,901,832 +0.46(+1.12%)
Feb 19, 2020 41.85 41.85 41.25 41.25 2,606,076 -0.59(-1.41%)
Feb 18, 2020 41.93 41.93 41.59 41.84 3,260,145 -0.04(-0.10%)
Feb 14, 2020 41.50 41.89 41.44 41.88 2,235,300 +0.48(+1.16%)
Feb 13, 2020 41.09 41.49 41.04 41.40 2,820,678 +0.25(+0.61%)
Feb 12, 2020 40.94 41.25 40.79 41.15 2,539,674 +0.26(+0.64%)
Feb 11, 2020 40.54 41.17 40.54 40.89 10,001,682 +0.49(+1.21%)
Feb 10, 2020 40.07 40.42 40.03 40.40 3,488,841 +0.46(+1.15%)
Feb 07, 2020 39.94 39.99 39.83 39.94 3,216,500 +0.02(+0.05%)
Feb 06, 2020 39.88 40.01 39.80 39.92 2,676,696 +0.17(+0.43%)
Feb 05, 2020 39.82 39.92 39.65 39.75 3,049,305 -0.03(-0.08%)
Feb 04, 2020 39.41 39.93 39.33 39.78 5,309,587 +0.51(+1.30%)
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.