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

39.53 +0.25 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.33 30.86 30.25 30.71 4,127,024 +0.44(+1.46%)
Jun 29, 2020 30.00 30.27 29.67 30.27 4,594,178 +0.51(+1.72%)
Jun 26, 2020 30.19 30.34 29.68 29.75 4,986,554 -0.52(-1.72%)
Jun 25, 2020 29.80 30.29 29.70 30.27 3,990,440 +0.32(+1.06%)
Jun 24, 2020 30.39 30.50 29.34 29.96 7,099,263 -0.79(-2.55%)
Jun 23, 2020 31.15 31.23 30.70 30.74 2,771,618 -0.11(-0.37%)
Jun 22, 2020 30.85 30.97 30.44 30.86 2,862,796 -0.09(-0.28%)
Jun 19, 2020 31.71 31.73 30.71 30.94 5,777,241 -0.32(-1.01%)
Jun 18, 2020 31.43 31.47 31.11 31.26 2,582,823 -0.39(-1.24%)
Jun 17, 2020 32.23 32.23 31.65 31.65 4,059,746 -0.38(-1.18%)
Jun 16, 2020 32.48 32.56 31.50 32.03 7,493,054 +0.53(+1.67%)
Jun 15, 2020 30.27 31.62 30.23 31.50 5,880,653 +0.39(+1.27%)
Jun 12, 2020 31.09 31.24 30.34 31.11 8,733,318 +0.95(+3.16%)
Jun 11, 2020 30.93 31.27 30.12 30.16 20,466,474 -1.99(-6.18%)
Jun 10, 2020 32.62 32.77 31.95 32.14 4,519,925 -0.61(-1.87%)
Jun 09, 2020 32.66 32.91 32.36 32.76 4,153,741 -0.39(-1.16%)
Jun 08, 2020 32.77 33.14 32.72 33.14 5,008,300 +0.71(+2.19%)
Jun 05, 2020 32.28 32.65 32.14 32.43 6,070,027 +1.15(+3.67%)
Jun 04, 2020 31.72 31.74 31.04 31.29 4,218,034 -0.60(-1.87%)
Jun 03, 2020 31.42 32.06 31.36 31.88 4,210,393 +0.74(+2.39%)
Jun 02, 2020 31.13 31.26 30.78 31.14 5,269,772 +0.20(+0.65%)
Jun 01, 2020 30.31 31.17 30.22 30.94 6,026,592 +0.60(+1.99%)
May 29, 2020 30.31 30.48 30.03 30.33 8,945,682 -0.18(-0.57%)
May 28, 2020 30.52 30.56 30.15 30.51 6,033,221 +0.34(+1.13%)
May 27, 2020 30.14 30.17 29.41 30.17 6,602,550 +0.63(+2.13%)
May 26, 2020 29.53 29.74 29.19 29.54 6,576,307 +0.91(+3.18%)
May 22, 2020 28.04 28.64 27.91 28.62 5,418,312 +0.61(+2.19%)
May 21, 2020 28.06 28.25 27.80 28.01 4,899,609 -0.14(-0.50%)
May 20, 2020 28.19 28.23 27.93 28.15 4,617,011 +0.26(+0.94%)
May 19, 2020 28.29 28.40 27.89 27.89 6,624,927 -0.55(-1.94%)
May 18, 2020 27.93 28.67 27.93 28.44 7,181,346 +1.32(+4.87%)
May 15, 2020 27.02 27.13 26.60 27.12 8,548,027 -0.10(-0.35%)
May 14, 2020 26.83 27.22 26.29 27.22 9,446,574 +0.04(+0.13%)
May 13, 2020 27.46 27.78 27.05 27.18 5,862,012 -0.44(-1.58%)
May 12, 2020 28.96 28.98 27.60 27.62 18,334,182 -1.23(-4.25%)
May 11, 2020 28.88 29.28 28.70 28.84 5,216,474 -0.35(-1.20%)
May 08, 2020 29.00 29.28 28.92 29.19 5,059,269 +0.53(+1.83%)
May 07, 2020 28.70 29.03 28.50 28.67 5,629,226 +0.25(+0.89%)
May 06, 2020 29.04 29.17 28.41 28.41 5,266,198 -0.53(-1.84%)
May 05, 2020 29.01 29.33 28.91 28.95 5,596,836 +0.18(+0.64%)
May 04, 2020 28.53 28.79 28.09 28.77 7,786,951 -0.02(-0.06%)
May 01, 2020 28.97 29.16 28.61 28.78 6,539,307 -0.91(-3.07%)
Apr 30, 2020 29.51 29.81 29.21 29.69 7,810,849 -0.21(-0.70%)
Apr 29, 2020 30.43 30.52 29.89 29.90 6,962,827 +0.08(+0.26%)
Apr 28, 2020 30.32 30.66 29.80 29.82 6,803,022 +0.03(+0.09%)
Apr 27, 2020 29.19 29.90 29.19 29.80 4,597,194 +0.84(+2.90%)
Apr 24, 2020 29.00 29.09 28.64 28.96 5,874,684 +0.11(+0.36%)
Apr 23, 2020 29.24 29.43 28.79 28.85 7,274,350 -0.33(-1.14%)
Apr 22, 2020 29.12 29.45 28.91 29.19 6,152,687 +0.50(+1.74%)
Apr 21, 2020 28.43 28.90 28.34 28.69 8,955,488 -0.43(-1.47%)
Apr 20, 2020 29.70 29.82 29.12 29.12 6,595,867 -1.12(-3.71%)
Apr 17, 2020 30.07 30.38 29.73 30.24 7,471,470 +0.95(+3.23%)
Apr 16, 2020 29.53 29.78 29.12 29.29 4,995,551 -0.19(-0.65%)
Apr 15, 2020 29.86 30.10 29.20 29.48 6,144,732 -1.18(-3.85%)
Apr 14, 2020 30.28 30.80 30.28 30.66 7,676,975 +0.99(+3.33%)
Apr 13, 2020 30.93 30.98 29.50 29.68 11,283,450 -1.43(-4.59%)
Apr 09, 2020 30.11 31.47 30.07 31.10 57,003,376 +1.52(+5.15%)
Apr 08, 2020 27.87 29.74 27.57 29.58 31,080,654 +2.07(+7.51%)
Apr 07, 2020 28.61 28.88 27.50 27.51 22,262,918 +0.01(+0.03%)
Apr 06, 2020 26.62 27.62 26.62 27.50 10,868,920 +1.86(+7.24%)
Apr 03, 2020 25.68 26.09 25.18 25.65 9,120,577 -0.22(-0.85%)
Apr 02, 2020 25.19 26.24 25.18 25.87 12,590,721 +0.38(+1.48%)
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.