FinancialContent is the trusted provider of stock market information to the media industry.
S&P 500 Real Estate Sector SPDR (NY: XLRE)
36.80 USD  -0.61 (-1.63%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 37.45 37.49 36.76 36.80 4,515,800 -0.61(-1.63%)
Jul 18, 2019 37.33 37.52 37.13 37.41 4,028,807 -0.01(-0.03%)
Jul 17, 2019 37.71 37.83 37.22 37.42 3,227,299 -0.19(-0.51%)
Jul 16, 2019 37.63 37.75 37.49 37.61 3,533,020 -0.06(-0.16%)
Jul 15, 2019 37.70 37.92 37.57 37.67 2,650,114 +0.05(+0.13%)
Jul 12, 2019 37.79 37.84 37.49 37.62 3,620,400 -0.15(-0.40%)
Jul 11, 2019 38.20 38.21 37.60 37.77 5,157,606 -0.49(-1.28%)
Jul 10, 2019 38.19 38.31 37.97 38.26 8,591,227 +0.21(+0.55%)
Jul 09, 2019 37.77 38.10 37.72 38.05 3,166,642 +0.20(+0.53%)
Jul 08, 2019 37.68 37.93 37.62 37.85 3,435,871 +0.14(+0.37%)
Jul 05, 2019 37.64 37.84 37.13 37.71 5,079,100 -0.21(-0.55%)
Jul 03, 2019 37.49 37.93 37.45 37.92 3,519,500 +0.54(+1.44%)
Jul 02, 2019 36.80 37.39 36.77 37.38 5,959,009 +0.68(+1.85%)
Jul 01, 2019 36.95 37.00 36.29 36.70 6,780,377 -0.07(-0.19%)
Jun 28, 2019 36.71 36.98 36.65 36.77 5,010,500 +0.12(+0.33%)
Jun 27, 2019 36.57 36.79 36.55 36.65 4,578,462 +0.30(+0.83%)
Jun 26, 2019 37.07 37.07 36.22 36.35 7,944,624 -0.72(-1.94%)
Jun 25, 2019 37.62 37.76 37.06 37.07 3,829,009 -0.51(-1.36%)
Jun 24, 2019 37.86 37.99 37.52 37.58 5,083,625 -0.19(-0.50%)
Jun 21, 2019 38.17 38.17 37.58 37.77 9,512,500 -0.73(-1.90%)
Jun 20, 2019 38.45 38.62 38.42 38.50 4,478,825 +0.23(+0.60%)
Jun 19, 2019 37.99 38.40 37.81 38.27 4,654,331 +0.25(+0.66%)
Jun 18, 2019 38.33 38.49 37.87 38.02 4,654,378 -0.11(-0.29%)
Jun 17, 2019 37.82 38.17 37.82 38.13 4,130,206 +0.41(+1.09%)
Jun 14, 2019 37.56 37.85 37.56 37.72 1,945,800 +0.16(+0.43%)
Jun 13, 2019 37.54 37.62 37.42 37.56 2,511,316 +0.05(+0.13%)
Jun 12, 2019 37.42 37.69 37.38 37.51 2,555,518 +0.14(+0.37%)
Jun 11, 2019 37.40 37.48 37.12 37.37 2,472,168 +0.07(+0.19%)
Jun 10, 2019 37.48 37.51 37.13 37.30 3,041,358 -0.13(-0.35%)
Jun 07, 2019 37.52 37.66 37.38 37.43 2,114,000 +0.12(+0.32%)
Jun 06, 2019 37.34 37.38 37.08 37.31 2,272,535 +0.07(+0.19%)
Jun 05, 2019 36.62 37.26 36.49 37.24 4,495,215 +0.83(+2.28%)
Jun 04, 2019 36.62 36.62 36.10 36.41 3,596,835 -0.20(-0.55%)
Jun 03, 2019 36.60 36.67 36.29 36.61 6,621,392 +0.14(+0.38%)
May 31, 2019 36.09 36.67 36.04 36.47 4,582,000 +0.30(+0.83%)
May 30, 2019 35.99 36.28 35.93 36.17 2,656,216 +0.22(+0.61%)
May 29, 2019 36.34 36.43 35.80 35.95 2,481,081 -0.42(-1.15%)
May 28, 2019 36.93 36.99 36.36 36.37 2,241,839 -0.38(-1.03%)
May 24, 2019 36.86 36.99 36.74 36.75 1,476,000 +0.05(+0.14%)
May 23, 2019 36.42 36.74 36.36 36.70 2,226,215 +0.18(+0.49%)
May 22, 2019 36.39 36.55 36.31 36.52 1,828,653 +0.17(+0.47%)
May 21, 2019 36.21 36.46 36.15 36.35 2,221,896 +0.30(+0.83%)
May 20, 2019 36.51 36.57 35.92 36.05 3,472,111 -0.59(-1.61%)
May 17, 2019 36.52 36.71 36.44 36.64 3,403,200 -0.05(-0.14%)
May 16, 2019 36.48 36.84 36.45 36.69 2,834,171 +0.21(+0.58%)
May 15, 2019 36.24 36.61 36.10 36.48 3,478,218 +0.24(+0.66%)
May 14, 2019 36.18 36.39 36.10 36.24 3,984,429 +0.13(+0.36%)
May 13, 2019 35.87 36.17 35.80 36.11 3,392,058 +0.00(+0.00%)
May 10, 2019 35.62 36.20 35.60 36.11 3,268,300 +0.41(+1.15%)
May 09, 2019 35.50 35.74 35.26 35.70 5,684,523 +0.12(+0.34%)
May 08, 2019 35.65 35.92 35.56 35.58 3,831,514 +0.00(+0.00%)
May 07, 2019 36.08 36.14 35.32 35.58 3,711,849 -0.62(-1.71%)
May 06, 2019 36.19 36.34 35.97 36.20 3,377,164 -0.15(-0.41%)
May 03, 2019 36.25 36.41 36.08 36.35 3,223,400 +0.25(+0.69%)
May 02, 2019 36.04 36.46 36.04 36.10 5,382,631 +0.07(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.