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

36.48 USD -0.34 (-0.92%)
Streaming Delayed Price Updated: 1:10 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 37.06 37.06 36.67 36.82 1,791,100 -0.07(-0.19%)
Nov 25, 2020 36.87 36.97 36.57 36.89 3,553,200 +0.09(+0.24%)
Nov 24, 2020 37.24 37.37 36.76 36.80 3,206,817 -0.02(-0.05%)
Nov 23, 2020 37.15 37.22 36.76 36.82 4,084,767 -0.12(-0.32%)
Nov 20, 2020 37.24 37.25 36.81 36.94 2,799,000 -0.25(-0.67%)
Nov 19, 2020 37.08 37.26 36.68 37.19 4,583,947 +0.06(+0.16%)
Nov 18, 2020 37.80 38.15 37.11 37.13 4,579,127 -0.64(-1.69%)
Nov 17, 2020 37.52 37.91 37.24 37.77 4,501,152 +0.02(+0.05%)
Nov 16, 2020 38.19 38.27 37.30 37.75 4,066,513 +0.24(+0.64%)
Nov 13, 2020 36.87 37.60 36.87 37.51 3,078,900 +0.84(+2.29%)
Nov 12, 2020 36.94 37.17 36.45 36.67 5,034,924 -0.38(-1.03%)
Nov 11, 2020 36.96 37.27 36.67 37.05 6,219,316 +0.28(+0.76%)
Nov 10, 2020 36.62 36.99 36.46 36.77 9,593,438 +0.20(+0.55%)
Nov 09, 2020 37.35 39.11 36.48 36.57 11,855,545 +0.94(+2.64%)
Nov 06, 2020 35.80 36.05 35.50 35.63 4,562,400 -0.14(-0.39%)
Nov 05, 2020 35.92 36.12 35.61 35.77 4,718,530 +0.13(+0.36%)
Nov 04, 2020 35.69 36.30 35.45 35.64 5,642,501 +0.10(+0.28%)
Nov 03, 2020 35.27 35.76 35.16 35.54 4,895,723 +0.55(+1.57%)
Nov 02, 2020 34.53 34.99 34.29 34.99 5,348,926 +0.84(+2.46%)
Oct 30, 2020 34.16 34.37 33.71 34.15 5,662,400 -0.22(-0.64%)
Oct 29, 2020 34.06 34.66 33.74 34.37 4,989,614 +0.39(+1.15%)
Oct 28, 2020 34.19 34.57 33.83 33.98 5,331,538 -0.77(-2.22%)
Oct 27, 2020 35.26 35.44 34.75 34.75 2,760,529 -0.45(-1.28%)
Oct 26, 2020 35.36 35.36 34.87 35.20 3,322,561 -0.43(-1.21%)
Oct 23, 2020 35.54 35.73 35.35 35.63 2,194,200 +0.23(+0.65%)
Oct 22, 2020 35.64 35.69 35.33 35.40 3,013,946 -0.25(-0.70%)
Oct 21, 2020 35.67 35.87 35.56 35.65 3,566,744 -0.13(-0.36%)
Oct 20, 2020 35.74 36.03 35.68 35.78 5,962,176 +0.24(+0.68%)
Oct 19, 2020 36.19 36.33 35.50 35.54 3,782,533 -0.57(-1.58%)
Oct 16, 2020 36.27 36.34 35.99 36.11 2,730,500 -0.13(-0.36%)
Oct 15, 2020 35.85 36.54 35.83 36.24 3,691,223 +0.17(+0.47%)
Oct 14, 2020 36.54 36.55 36.02 36.07 7,041,591 -0.42(-1.15%)
Oct 13, 2020 37.00 37.00 36.28 36.49 4,258,720 -0.63(-1.70%)
Oct 12, 2020 37.00 37.20 36.76 37.12 2,747,250 +0.19(+0.51%)
Oct 09, 2020 37.24 37.25 36.79 36.93 2,617,300 -0.10(-0.27%)
Oct 08, 2020 36.65 37.21 36.60 37.03 2,208,727 +0.61(+1.67%)
Oct 07, 2020 36.56 36.65 36.29 36.42 2,158,300 +0.10(+0.28%)
Oct 06, 2020 36.73 36.83 36.19 36.32 4,225,597 -0.31(-0.85%)
Oct 05, 2020 36.53 36.68 35.88 36.63 2,185,895 +0.20(+0.55%)
Oct 02, 2020 35.31 36.54 35.29 36.43 4,494,600 +0.58(+1.62%)
Oct 01, 2020 35.40 35.86 35.17 35.85 5,842,181 +0.58(+1.64%)
Sep 30, 2020 35.26 35.60 34.92 35.27 4,386,053 +0.18(+0.51%)
Sep 29, 2020 35.17 35.32 34.88 35.09 2,217,579 -0.18(-0.51%)
Sep 28, 2020 35.12 35.42 35.06 35.27 2,802,765 +0.60(+1.73%)
Sep 25, 2020 33.88 34.71 33.82 34.67 2,764,900 +0.66(+1.94%)
Sep 24, 2020 33.87 34.45 33.74 34.01 4,926,435 +0.16(+0.47%)
Sep 23, 2020 34.79 34.86 33.79 33.85 4,330,873 -1.00(-2.87%)
Sep 22, 2020 34.53 35.13 34.48 34.85 4,577,973 +0.41(+1.19%)
Sep 21, 2020 34.99 35.04 34.26 34.44 6,227,080 -1.16(-3.26%)
Sep 18, 2020 36.34 36.34 35.53 35.60 6,254,200 -0.72(-1.98%)
Sep 17, 2020 36.82 37.06 36.07 36.32 3,656,846 -0.82(-2.21%)
Sep 16, 2020 37.08 37.51 36.96 37.14 3,545,384 +0.24(+0.65%)
Sep 15, 2020 36.52 37.24 36.49 36.90 2,945,084 +0.48(+1.32%)
Sep 14, 2020 35.79 36.51 35.79 36.42 3,205,562 +0.87(+2.45%)
Sep 11, 2020 35.77 35.86 35.29 35.55 5,445,000 -0.12(-0.34%)
Sep 10, 2020 36.14 36.25 35.65 35.67 6,048,351 -0.51(-1.41%)
Sep 09, 2020 36.03 36.67 35.96 36.18 4,081,741 +0.39(+1.09%)
Sep 08, 2020 36.01 36.10 35.52 35.79 6,823,044 -0.46(-1.27%)
Sep 04, 2020 36.50 36.73 35.62 36.25 9,308,100 -0.13(-0.36%)
Sep 03, 2020 36.95 37.20 36.11 36.38 8,943,139 -0.62(-1.68%)
Sep 02, 2020 36.24 37.04 35.96 37.00 4,663,217 +0.81(+2.24%)
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.