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

44.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 33.01 33.30 32.99 33.26 4,272,445 +0.23(+0.70%)
Dec 30, 2019 32.99 33.08 32.87 33.03 3,067,355 -0.03(-0.08%)
Dec 27, 2019 33.04 33.09 32.91 33.06 2,125,817 +0.12(+0.37%)
Dec 26, 2019 32.81 32.95 32.74 32.93 1,868,547 +0.20(+0.60%)
Dec 24, 2019 32.72 32.81 32.62 32.74 1,302,346 +0.04(+0.13%)
Dec 23, 2019 32.95 32.99 32.63 32.69 3,488,488 -0.20(-0.60%)
Dec 20, 2019 32.77 32.98 32.73 32.89 4,291,977 +0.25(+0.77%)
Dec 19, 2019 32.30 32.67 32.24 32.64 3,918,859 +0.31(+0.95%)
Dec 18, 2019 31.88 32.39 31.88 32.33 4,118,261 +0.45(+1.41%)
Dec 17, 2019 32.29 32.33 31.82 31.88 5,232,287 -0.35(-1.08%)
Dec 16, 2019 32.04 32.32 31.84 32.23 5,986,688 +0.25(+0.77%)
Dec 13, 2019 31.94 32.10 31.70 31.98 7,230,052 +0.03(+0.11%)
Dec 12, 2019 32.36 32.47 31.86 31.95 8,956,673 -0.39(-1.21%)
Dec 11, 2019 32.67 32.67 32.23 32.34 7,313,461 -0.25(-0.76%)
Dec 10, 2019 32.84 32.94 32.50 32.59 8,583,154 -0.23(-0.70%)
Dec 09, 2019 32.82 32.91 32.69 32.82 3,011,342 +0.04(+0.13%)
Dec 06, 2019 32.78 32.93 32.75 32.78 4,531,314 +0.01(+0.03%)
Dec 05, 2019 32.67 32.77 32.54 32.77 3,575,308 +0.05(+0.16%)
Dec 04, 2019 32.48 32.80 32.41 32.72 2,684,029 +0.17(+0.52%)
Dec 03, 2019 32.27 32.61 32.26 32.55 4,212,118 +0.26(+0.82%)
Dec 02, 2019 32.80 32.86 32.28 32.28 7,817,247 -0.60(-1.84%)
Nov 29, 2019 32.99 33.14 32.85 32.89 2,997,723 -0.13(-0.39%)
Nov 27, 2019 32.90 33.02 32.77 33.01 3,062,245 +0.10(+0.31%)
Nov 26, 2019 32.49 32.91 32.46 32.91 5,778,553 +0.45(+1.39%)
Nov 25, 2019 32.50 32.68 32.41 32.46 3,192,733 +0.03(+0.08%)
Nov 22, 2019 32.66 32.67 32.28 32.44 4,250,663 -0.19(-0.57%)
Nov 21, 2019 32.99 32.99 32.58 32.62 4,179,344 -0.44(-1.34%)
Nov 20, 2019 33.02 33.14 32.85 33.07 6,712,374 +0.02(+0.05%)
Nov 19, 2019 33.04 33.12 32.92 33.05 3,931,395 +0.07(+0.21%)
Nov 18, 2019 32.84 33.12 32.82 32.98 3,355,983 +0.18(+0.54%)
Nov 15, 2019 32.67 32.81 32.56 32.80 3,074,115 +0.16(+0.50%)
Nov 14, 2019 32.39 32.64 32.35 32.64 2,967,595 +0.32(+1.00%)
Nov 13, 2019 32.04 32.39 32.03 32.32 2,609,955 +0.32(+1.01%)
Nov 12, 2019 32.21 32.43 31.95 31.99 7,302,762 -0.21(-0.66%)
Nov 11, 2019 32.13 32.32 32.12 32.21 2,983,639 +0.06(+0.19%)
Nov 08, 2019 32.14 32.38 32.06 32.15 3,069,884 -0.06(-0.19%)
Nov 07, 2019 32.46 32.47 32.09 32.21 4,378,739 -0.35(-1.07%)
Nov 06, 2019 32.48 32.71 32.45 32.55 2,850,668 +0.12(+0.37%)
Nov 05, 2019 32.90 32.90 32.24 32.44 7,807,951 -0.57(-1.73%)
Nov 04, 2019 33.32 33.35 32.96 33.01 3,579,264 -0.37(-1.12%)
Nov 01, 2019 33.51 33.62 33.03 33.38 3,960,610 -0.09(-0.25%)
Oct 31, 2019 33.64 33.68 33.34 33.47 3,836,978 -0.11(-0.33%)
Oct 30, 2019 33.40 33.58 33.14 33.58 3,100,094 +0.25(+0.74%)
Oct 29, 2019 33.29 33.54 33.24 33.33 2,547,066 +0.09(+0.26%)
Oct 28, 2019 33.54 33.59 33.18 33.24 3,905,913 -0.36(-1.06%)
Oct 25, 2019 33.94 33.99 33.52 33.60 3,340,545 -0.42(-1.23%)
Oct 24, 2019 34.21 34.26 33.92 34.02 2,094,127 -0.13(-0.37%)
Oct 23, 2019 34.10 34.23 33.86 34.15 2,539,262 +0.06(+0.17%)
Oct 22, 2019 34.26 34.32 34.04 34.09 2,616,168 -0.10(-0.30%)
Oct 21, 2019 33.97 34.21 33.87 34.19 2,300,370 +0.23(+0.68%)
Oct 18, 2019 33.63 34.03 33.63 33.96 2,718,600 +0.32(+0.96%)
Oct 17, 2019 33.50 33.73 33.41 33.64 5,612,566 +0.22(+0.66%)
Oct 16, 2019 33.46 33.49 33.20 33.41 6,984,404 -0.04(-0.13%)
Oct 15, 2019 33.44 33.50 33.18 33.46 3,632,869 +0.03(+0.08%)
Oct 14, 2019 33.41 33.56 33.28 33.43 2,108,467 +0.05(+0.15%)
Oct 11, 2019 33.58 33.67 33.35 33.38 5,821,391 -0.11(-0.33%)
Oct 10, 2019 33.36 33.54 33.22 33.49 3,964,591 +0.09(+0.25%)
Oct 09, 2019 33.43 33.54 33.32 33.41 3,490,394 +0.10(+0.31%)
Oct 08, 2019 33.44 33.58 33.13 33.30 5,425,859 -0.16(-0.48%)
Oct 07, 2019 33.44 33.62 33.31 33.47 3,720,852 -0.06(-0.18%)
Oct 04, 2019 33.42 33.60 33.39 33.52 3,118,304 +0.15(+0.46%)
Oct 03, 2019 32.98 33.44 32.93 33.37 7,437,459 +0.39(+1.19%)
Oct 02, 2019 33.14 33.22 32.78 32.98 6,235,061 -0.20(-0.62%)
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.