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

37.36 USD +0.21 (+0.57%)
Streaming Delayed Price Updated: 10:13 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.62 34.82 34.31 34.65 7,830,900 -0.20(-0.57%)
May 28, 2020 34.86 34.91 34.44 34.85 5,281,381 +0.39(+1.13%)
May 27, 2020 34.43 34.46 33.60 34.46 5,779,762 +0.72(+2.13%)
May 26, 2020 33.73 33.97 33.35 33.74 5,756,789 +1.04(+3.18%)
May 22, 2020 32.03 32.72 31.88 32.70 4,743,100 +0.70(+2.19%)
May 21, 2020 32.05 32.27 31.76 32.00 4,289,036 -0.16(-0.50%)
May 20, 2020 32.20 32.25 31.91 32.16 4,041,654 +0.30(+0.94%)
May 19, 2020 32.32 32.44 31.86 31.86 5,799,350 -0.63(-1.94%)
May 18, 2020 31.91 32.75 31.91 32.49 6,286,430 +1.51(+4.87%)
May 15, 2020 30.87 30.99 30.39 30.98 7,482,800 -0.11(-0.35%)
May 14, 2020 30.65 31.09 30.03 31.09 8,269,373 +0.04(+0.13%)
May 13, 2020 31.37 31.74 30.89 31.05 5,131,507 -0.50(-1.58%)
May 12, 2020 33.08 33.11 31.53 31.55 16,049,436 -1.40(-4.25%)
May 11, 2020 32.99 33.45 32.78 32.95 4,566,414 -0.40(-1.20%)
May 08, 2020 33.13 33.45 33.04 33.35 4,428,800 +0.60(+1.83%)
May 07, 2020 32.78 33.16 32.56 32.75 4,927,730 +0.29(+0.89%)
May 06, 2020 33.17 33.32 32.46 32.46 4,609,942 -0.61(-1.84%)
May 05, 2020 33.14 33.51 33.03 33.07 4,899,377 +0.21(+0.64%)
May 04, 2020 32.59 32.89 32.09 32.86 6,816,567 -0.02(-0.06%)
May 01, 2020 33.09 33.31 32.68 32.88 5,724,400 -1.04(-3.07%)
Apr 30, 2020 33.71 34.05 33.37 33.92 6,837,487 -0.24(-0.70%)
Apr 29, 2020 34.76 34.87 34.14 34.16 6,095,142 +0.09(+0.26%)
Apr 28, 2020 34.64 35.02 34.04 34.07 5,955,252 +0.03(+0.09%)
Apr 27, 2020 33.35 34.16 33.35 34.04 4,024,307 +0.96(+2.90%)
Apr 24, 2020 33.13 33.23 32.72 33.08 5,142,600 +0.12(+0.36%)
Apr 23, 2020 33.40 33.62 32.89 32.96 6,367,844 -0.38(-1.14%)
Apr 22, 2020 33.27 33.64 33.02 33.34 5,385,959 +0.57(+1.74%)
Apr 21, 2020 32.48 33.01 32.37 32.77 7,839,484 -0.49(-1.47%)
Apr 20, 2020 33.93 34.06 33.26 33.26 5,773,912 -1.28(-3.71%)
Apr 17, 2020 34.35 34.70 33.96 34.54 6,540,400 +1.08(+3.23%)
Apr 16, 2020 33.73 34.02 33.26 33.46 4,373,022 -0.22(-0.65%)
Apr 15, 2020 34.11 34.38 33.36 33.68 5,378,996 -1.35(-3.85%)
Apr 14, 2020 34.59 35.19 34.59 35.03 6,720,296 +1.13(+3.33%)
Apr 13, 2020 35.33 35.39 33.70 33.90 9,877,343 -1.63(-4.59%)
Apr 09, 2020 34.40 35.95 34.35 35.53 49,899,800 +1.74(+5.15%)
Apr 08, 2020 31.84 33.97 31.50 33.79 27,207,484 +2.36(+7.51%)
Apr 07, 2020 32.68 32.99 31.41 31.43 19,488,586 +0.01(+0.03%)
Apr 06, 2020 30.41 31.55 30.41 31.42 9,514,471 +2.12(+7.24%)
Apr 03, 2020 29.34 29.80 28.77 29.30 7,984,000 -0.25(-0.85%)
Apr 02, 2020 28.78 29.97 28.76 29.55 11,021,706 +0.43(+1.48%)
Apr 01, 2020 29.60 29.62 28.48 29.12 11,255,408 -1.88(-6.06%)
Mar 31, 2020 31.79 31.84 30.27 31.00 9,016,098 -1.02(-3.19%)
Mar 30, 2020 31.38 32.18 30.69 32.02 10,377,674 +0.81(+2.60%)
Mar 27, 2020 30.17 31.95 30.15 31.21 11,840,700 +0.08(+0.26%)
Mar 26, 2020 29.16 31.26 28.96 31.13 17,227,553 +2.22(+7.68%)
Mar 25, 2020 27.88 30.43 27.48 28.91 18,863,489 +1.23(+4.44%)
Mar 24, 2020 26.63 27.77 26.22 27.68 15,346,905 +2.22(+8.72%)
Mar 23, 2020 26.88 26.92 24.88 25.46 28,171,337 -1.70(-6.26%)
Mar 20, 2020 28.95 29.60 26.97 27.16 16,549,900 -1.63(-5.66%)
Mar 19, 2020 28.82 29.54 28.00 28.79 13,525,644 -0.46(-1.57%)
Mar 18, 2020 29.60 30.87 28.37 29.25 12,255,764 -2.21(-7.02%)
Mar 17, 2020 30.11 32.29 29.44 31.46 7,267,752 +1.80(+6.07%)
Mar 16, 2020 31.80 32.66 29.43 29.66 5,840,090 -5.65(-16.00%)
Mar 13, 2020 34.17 35.36 32.53 35.31 9,694,800 +2.85(+8.78%)
Mar 12, 2020 33.26 34.58 28.00 32.46 9,057,562 -3.05(-8.59%)
Mar 11, 2020 36.61 36.67 35.15 35.51 16,039,456 -2.01(-5.36%)
Mar 10, 2020 36.70 37.58 35.40 37.52 18,902,387 +1.74(+4.86%)
Mar 09, 2020 36.45 36.96 35.75 35.78 12,791,836 -2.72(-7.06%)
Mar 06, 2020 38.32 38.66 37.24 38.50 16,942,300 -0.67(-1.71%)
Mar 05, 2020 39.43 39.75 38.73 39.17 13,348,239 -0.92(-2.29%)
Mar 04, 2020 39.10 40.14 39.04 40.09 13,712,925 +1.50(+3.89%)
Mar 03, 2020 38.70 39.55 38.22 38.59 37,983,693 -0.03(-0.08%)
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.