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

37.55 USD +0.40 (+1.08%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 36.81 37.37 36.63 37.15 5,784,248 +0.33(+0.90%)
Jan 22, 2021 36.55 36.91 36.52 36.82 2,355,100 +0.09(+0.25%)
Jan 21, 2021 36.70 36.77 36.37 36.73 2,668,917 -0.12(-0.33%)
Jan 20, 2021 36.19 36.99 36.01 36.85 4,403,926 +0.75(+2.08%)
Jan 19, 2021 36.52 36.54 36.03 36.10 3,318,098 -0.24(-0.66%)
Jan 15, 2021 35.71 36.41 35.63 36.34 4,212,900 +0.55(+1.54%)
Jan 14, 2021 35.67 36.02 35.50 35.79 3,792,454 +0.22(+0.62%)
Jan 13, 2021 35.07 35.63 35.07 35.57 3,024,381 +0.48(+1.37%)
Jan 12, 2021 34.99 35.13 34.65 35.09 4,372,465 +0.03(+0.09%)
Jan 11, 2021 35.47 35.63 34.96 35.06 4,049,353 -0.60(-1.68%)
Jan 08, 2021 35.37 35.77 35.32 35.66 3,419,800 +0.38(+1.08%)
Jan 07, 2021 35.25 35.40 35.01 35.28 3,433,734 +0.11(+0.31%)
Jan 06, 2021 35.35 35.40 34.97 35.17 7,383,437 -0.17(-0.48%)
Jan 05, 2021 35.40 35.68 35.31 35.34 4,431,900 -0.04(-0.11%)
Jan 04, 2021 36.64 36.71 35.37 35.38 4,967,013 -1.18(-3.23%)
Dec 31, 2020 36.56 36.56 36.56 2,364,953 +0.44(+1.22%)
Dec 30, 2020 36.01 36.39 35.94 36.12 2,364,953 +0.20(+0.56%)
Dec 29, 2020 36.36 36.51 35.92 35.92 2,212,178 -0.28(-0.77%)
Dec 28, 2020 36.03 36.23 35.86 36.20 2,955,473 +0.29(+0.81%)
Dec 24, 2020 35.70 35.91 35.68 35.91 1,599,900 +0.35(+0.98%)
Dec 23, 2020 36.02 36.22 35.56 35.56 1,965,255 -0.34(-0.95%)
Dec 22, 2020 35.68 35.90 35.53 35.90 1,673,051 +0.25(+0.70%)
Dec 21, 2020 35.53 35.74 35.30 35.65 5,463,898 -0.79(-2.17%)
Dec 18, 2020 37.11 37.13 36.17 36.44 4,150,800 -0.64(-1.73%)
Dec 17, 2020 36.85 37.13 36.74 37.08 2,124,180 +0.43(+1.17%)
Dec 16, 2020 36.71 36.90 36.44 36.65 2,919,263 +0.01(+0.03%)
Dec 15, 2020 36.20 36.64 35.94 36.64 2,593,162 +0.63(+1.75%)
Dec 14, 2020 36.58 36.79 35.99 36.01 3,412,563 -0.26(-0.72%)
Dec 11, 2020 36.10 36.28 35.85 36.27 2,340,500 +0.02(+0.06%)
Dec 10, 2020 36.31 36.60 36.14 36.25 2,687,326 -0.20(-0.55%)
Dec 09, 2020 36.83 36.86 36.22 36.45 3,443,201 -0.34(-0.92%)
Dec 08, 2020 36.82 37.04 36.77 36.79 2,184,081 -0.17(-0.46%)
Dec 07, 2020 37.28 37.36 36.83 36.96 3,027,814 -0.37(-0.99%)
Dec 04, 2020 37.05 37.35 37.01 37.33 3,325,600 +0.49(+1.33%)
Dec 03, 2020 36.64 37.02 36.60 36.84 2,953,448 +0.27(+0.74%)
Dec 02, 2020 36.86 37.09 36.54 36.57 3,019,079 -0.39(-1.06%)
Dec 01, 2020 36.87 37.09 36.79 36.96 4,491,909 +0.46(+1.26%)
Nov 30, 2020 36.80 36.80 36.33 36.50 4,225,219 -0.32(-0.87%)
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%)
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.