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

36.50 USD -0.23 (-0.63%)
Streaming Delayed Price Updated: 7:22 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 36.92 37.16 35.69 36.79 44,499,000 -0.93(-2.47%)
Feb 27, 2020 39.32 39.48 37.71 37.72 15,861,495 -2.26(-5.65%)
Feb 26, 2020 40.38 40.69 39.89 39.98 8,641,903 -0.35(-0.87%)
Feb 25, 2020 41.48 41.62 40.18 40.33 9,189,245 -1.04(-2.51%)
Feb 24, 2020 41.44 41.81 41.18 41.37 4,703,104 -0.56(-1.34%)
Feb 21, 2020 41.71 42.00 41.66 41.93 2,987,200 +0.22(+0.53%)
Feb 20, 2020 41.36 41.74 41.16 41.71 3,901,832 +0.46(+1.12%)
Feb 19, 2020 41.85 41.85 41.25 41.25 2,606,076 -0.59(-1.41%)
Feb 18, 2020 41.93 41.93 41.59 41.84 3,260,145 -0.04(-0.10%)
Feb 14, 2020 41.50 41.89 41.44 41.88 2,235,300 +0.48(+1.16%)
Feb 13, 2020 41.09 41.49 41.04 41.40 2,820,678 +0.25(+0.61%)
Feb 12, 2020 40.94 41.25 40.79 41.15 2,539,674 +0.26(+0.64%)
Feb 11, 2020 40.54 41.17 40.54 40.89 10,001,682 +0.49(+1.21%)
Feb 10, 2020 40.07 40.42 40.03 40.40 3,488,841 +0.46(+1.15%)
Feb 07, 2020 39.94 39.99 39.83 39.94 3,216,500 +0.02(+0.05%)
Feb 06, 2020 39.88 40.01 39.80 39.92 2,676,696 +0.17(+0.43%)
Feb 05, 2020 39.82 39.92 39.65 39.75 3,049,305 -0.03(-0.08%)
Feb 04, 2020 39.41 39.93 39.33 39.78 5,309,587 +0.51(+1.30%)
Feb 03, 2020 39.39 39.64 39.24 39.27 6,254,770 +0.04(+0.10%)
Jan 31, 2020 39.70 39.75 39.13 39.23 7,586,200 -0.57(-1.43%)
Jan 30, 2020 39.58 39.83 39.51 39.80 3,847,411 +0.09(+0.23%)
Jan 29, 2020 40.05 40.14 39.67 39.71 5,409,629 -0.21(-0.53%)
Jan 28, 2020 39.87 40.09 39.77 39.92 2,904,339 +0.10(+0.25%)
Jan 27, 2020 39.75 39.97 39.71 39.82 6,741,550 -0.17(-0.43%)
Jan 24, 2020 40.13 40.21 39.84 39.99 2,397,800 -0.06(-0.15%)
Jan 23, 2020 39.69 40.08 39.59 40.05 2,637,757 +0.38(+0.96%)
Jan 22, 2020 40.10 40.21 39.60 39.67 5,815,176 -0.32(-0.80%)
Jan 21, 2020 39.60 40.02 39.53 39.99 2,329,540 +0.40(+1.01%)
Jan 17, 2020 39.52 39.73 39.47 39.59 3,014,700 +0.05(+0.13%)
Jan 16, 2020 39.28 39.54 39.18 39.54 4,244,510 +0.35(+0.89%)
Jan 15, 2020 39.02 39.31 39.01 39.19 4,468,672 +0.27(+0.69%)
Jan 14, 2020 39.07 39.07 38.71 38.92 3,720,228 -0.19(-0.49%)
Jan 13, 2020 38.66 39.11 38.65 39.11 2,988,092 +0.47(+1.22%)
Jan 10, 2020 38.35 38.65 38.26 38.64 6,513,100 +0.37(+0.97%)
Jan 09, 2020 38.25 38.36 38.15 38.27 2,885,011 -0.01(-0.03%)
Jan 08, 2020 38.13 38.34 37.99 38.28 5,089,035 +0.19(+0.50%)
Jan 07, 2020 38.40 38.40 37.88 38.09 3,550,565 -0.42(-1.09%)
Jan 06, 2020 38.43 38.66 38.35 38.51 3,097,192 +0.01(+0.03%)
Jan 03, 2020 37.99 38.58 37.97 38.50 3,498,900 +0.28(+0.73%)
Jan 02, 2020 38.79 38.85 38.07 38.22 4,380,139 -0.45(-1.16%)
Dec 31, 2019 38.38 38.71 38.35 38.67 3,674,900 +0.27(+0.70%)
Dec 30, 2019 38.35 38.46 38.22 38.40 2,638,354 -0.03(-0.08%)
Dec 27, 2019 38.41 38.47 38.26 38.43 1,828,500 +0.14(+0.37%)
Dec 26, 2019 38.14 38.31 38.06 38.29 1,607,212 +0.23(+0.60%)
Dec 24, 2019 38.04 38.15 37.92 38.06 1,120,200 +0.05(+0.13%)
Dec 23, 2019 38.31 38.36 37.94 38.01 3,000,587 -0.23(-0.60%)
Dec 20, 2019 38.10 38.35 38.05 38.24 3,691,700 -0.12(-0.31%)
Dec 19, 2019 37.96 38.39 37.89 38.36 3,334,475 +0.36(+0.95%)
Dec 18, 2019 37.47 38.07 37.47 38.00 3,504,142 +0.53(+1.41%)
Dec 17, 2019 37.95 38.00 37.40 37.47 4,452,043 -0.41(-1.08%)
Dec 16, 2019 37.65 37.99 37.42 37.88 5,093,947 +0.29(+0.77%)
Dec 13, 2019 37.54 37.73 37.26 37.59 6,151,900 +0.04(+0.11%)
Dec 12, 2019 38.03 38.16 37.44 37.55 7,621,045 -0.46(-1.21%)
Dec 11, 2019 38.39 38.39 37.88 38.01 6,222,871 -0.29(-0.76%)
Dec 10, 2019 38.60 38.71 38.20 38.30 7,303,226 -0.27(-0.70%)
Dec 09, 2019 38.57 38.68 38.42 38.57 2,562,288 +0.05(+0.13%)
Dec 06, 2019 38.52 38.70 38.49 38.52 3,855,600 +0.01(+0.03%)
Dec 05, 2019 38.39 38.51 38.24 38.51 3,042,155 +0.06(+0.16%)
Dec 04, 2019 38.17 38.54 38.09 38.45 2,283,784 +0.20(+0.52%)
Dec 03, 2019 37.92 38.32 37.91 38.25 3,584,003 +0.31(+0.82%)
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.