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 (%)
Sep 30, 2019 33.46 33.65 33.42 33.47 4,104,546 +0.04(+0.13%)
Sep 27, 2019 33.71 33.73 33.17 33.43 3,937,927 -0.22(-0.66%)
Sep 26, 2019 33.43 33.72 33.41 33.65 3,018,971 +0.32(+0.97%)
Sep 25, 2019 33.37 33.47 33.21 33.33 4,598,312 -0.03(-0.10%)
Sep 24, 2019 33.49 33.60 33.21 33.36 7,672,937 -0.04(-0.13%)
Sep 23, 2019 33.26 33.55 33.20 33.41 3,764,402 +0.12(+0.36%)
Sep 20, 2019 33.50 33.56 33.27 33.29 6,337,564 -0.14(-0.43%)
Sep 19, 2019 33.37 33.55 33.28 33.43 4,663,308 +0.11(+0.33%)
Sep 18, 2019 33.50 33.56 32.99 33.32 4,770,042 -0.10(-0.30%)
Sep 17, 2019 33.10 33.43 33.09 33.42 7,163,358 +0.46(+1.41%)
Sep 16, 2019 32.61 32.97 32.57 32.96 5,366,276 +0.34(+1.04%)
Sep 13, 2019 32.92 33.10 32.51 32.62 6,689,138 -0.40(-1.20%)
Sep 12, 2019 33.06 33.23 32.76 33.01 6,419,194 +0.19(+0.59%)
Sep 11, 2019 32.85 32.91 32.63 32.82 8,699,697 -0.08(-0.23%)
Sep 10, 2019 33.23 33.23 32.67 32.90 6,664,385 -0.49(-1.47%)
Sep 09, 2019 33.66 33.67 33.30 33.39 5,464,902 -0.25(-0.75%)
Sep 06, 2019 33.61 33.80 33.55 33.64 2,907,641 +0.04(+0.13%)
Sep 05, 2019 33.89 33.90 33.48 33.60 4,644,814 -0.30(-0.87%)
Sep 04, 2019 33.77 33.93 33.68 33.89 4,190,044 +0.28(+0.83%)
Sep 03, 2019 33.09 33.61 33.07 33.61 7,289,128 +0.47(+1.43%)
Aug 30, 2019 33.23 33.29 33.04 33.14 4,286,452 +0.01(+0.03%)
Aug 29, 2019 33.07 33.19 32.95 33.13 3,633,027 +0.24(+0.72%)
Aug 28, 2019 32.82 32.96 32.73 32.90 3,702,625 +0.09(+0.28%)
Aug 27, 2019 33.06 33.16 32.79 32.80 3,599,327 -0.11(-0.33%)
Aug 26, 2019 32.77 32.92 32.62 32.91 4,284,052 +0.30(+0.93%)
Aug 23, 2019 33.03 33.25 32.47 32.61 7,155,524 -0.41(-1.25%)
Aug 22, 2019 32.90 33.06 32.66 33.02 2,970,886 +0.16(+0.49%)
Aug 21, 2019 32.80 32.94 32.68 32.86 4,118,036 +0.14(+0.41%)
Aug 20, 2019 33.01 33.09 32.70 32.73 3,839,761 -0.25(-0.74%)
Aug 19, 2019 32.83 33.04 32.67 32.97 3,467,556 +0.30(+0.91%)
Aug 16, 2019 32.52 32.76 32.43 32.68 4,456,585 +0.23(+0.70%)
Aug 15, 2019 32.09 32.52 32.00 32.45 6,508,886 +0.45(+1.40%)
Aug 14, 2019 32.42 32.42 31.96 32.00 7,098,214 -0.51(-1.56%)
Aug 13, 2019 32.49 32.63 32.19 32.51 6,123,921 +0.02(+0.05%)
Aug 12, 2019 32.51 32.61 32.30 32.49 4,368,571 -0.03(-0.08%)
Aug 09, 2019 32.45 32.65 32.19 32.52 5,555,588 -0.01(-0.03%)
Aug 08, 2019 32.06 32.52 31.78 32.52 6,627,609 +0.51(+1.58%)
Aug 07, 2019 31.75 32.23 31.24 32.02 8,750,659 +0.30(+0.93%)
Aug 06, 2019 31.40 31.85 31.29 31.72 8,094,358 +0.39(+1.24%)
Aug 05, 2019 31.86 31.88 30.95 31.33 7,524,311 -0.61(-1.91%)
Aug 02, 2019 31.73 32.16 31.67 31.94 5,860,715 +0.25(+0.77%)
Aug 01, 2019 31.71 31.98 31.41 31.70 11,779,517 +0.08(+0.24%)
Jul 31, 2019 31.78 32.03 31.43 31.62 7,860,684 -0.13(-0.40%)
Jul 30, 2019 31.43 31.84 31.43 31.75 4,088,380 +0.31(+0.99%)
Jul 29, 2019 31.39 31.65 31.37 31.43 3,585,966 +0.12(+0.38%)
Jul 26, 2019 31.24 31.40 31.08 31.32 3,339,126 +0.10(+0.32%)
Jul 25, 2019 31.32 31.38 31.08 31.21 3,830,346 -0.14(-0.43%)
Jul 24, 2019 31.42 31.45 31.24 31.35 3,151,402 -0.03(-0.08%)
Jul 23, 2019 31.15 31.38 31.04 31.37 3,649,748 +0.30(+0.98%)
Jul 22, 2019 31.15 31.18 30.94 31.07 3,586,032 -0.03(-0.11%)
Jul 19, 2019 31.65 31.69 31.07 31.10 5,342,744 -0.52(-1.63%)
Jul 18, 2019 31.55 31.71 31.38 31.62 4,766,572 -0.01(-0.03%)
Jul 17, 2019 31.87 31.97 31.46 31.63 3,818,290 -0.16(-0.51%)
Jul 16, 2019 31.81 31.90 31.69 31.79 4,179,995 -0.05(-0.16%)
Jul 15, 2019 31.86 32.05 31.75 31.84 3,135,409 +0.04(+0.13%)
Jul 12, 2019 31.94 31.98 31.69 31.80 4,283,376 -0.13(-0.40%)
Jul 11, 2019 32.29 32.30 31.78 31.92 6,102,079 -0.41(-1.28%)
Jul 10, 2019 32.28 32.38 32.09 32.34 10,164,474 +0.18(+0.55%)
Jul 09, 2019 31.92 32.20 31.88 32.16 3,746,525 +0.17(+0.53%)
Jul 08, 2019 31.85 32.06 31.80 31.99 4,065,056 +0.12(+0.37%)
Jul 05, 2019 31.81 31.98 31.38 31.87 6,009,197 -0.18(-0.55%)
Jul 03, 2019 31.69 32.06 31.65 32.05 4,163,999 +0.46(+1.44%)
Jul 02, 2019 31.10 31.60 31.08 31.59 7,050,237 +0.57(+1.85%)
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.