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

36.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 27.08 27.08 26.66 26.72 5,047,924 -0.37(-1.35%)
Oct 30, 2018 26.67 27.26 26.61 27.08 8,921,735 +0.44(+1.66%)
Oct 29, 2018 26.40 26.77 26.40 26.64 7,379,121 +0.43(+1.65%)
Oct 26, 2018 26.79 26.82 26.07 26.21 10,752,477 -0.70(-2.60%)
Oct 25, 2018 26.65 27.05 26.52 26.91 6,502,970 +0.32(+1.19%)
Oct 24, 2018 26.32 26.82 26.27 26.59 6,538,830 +0.31(+1.17%)
Oct 23, 2018 26.04 26.40 25.94 26.28 6,197,793 +0.17(+0.64%)
Oct 22, 2018 26.56 26.64 26.11 26.12 5,128,570 -0.37(-1.41%)
Oct 19, 2018 26.25 26.58 26.25 26.49 3,603,458 +0.27(+1.02%)
Oct 18, 2018 26.21 26.45 26.12 26.22 4,018,176 +0.01(+0.03%)
Oct 17, 2018 26.26 26.37 26.02 26.22 4,143,447 -0.07(-0.28%)
Oct 16, 2018 25.84 26.37 25.75 26.29 3,930,525 +0.48(+1.87%)
Oct 15, 2018 25.64 26.05 25.61 25.81 4,678,076 +0.16(+0.62%)
Oct 12, 2018 25.82 26.04 25.52 25.65 6,352,148 -0.02(-0.07%)
Oct 11, 2018 26.49 26.52 25.61 25.67 11,481,598 -0.77(-2.93%)
Oct 10, 2018 26.79 26.91 26.44 26.44 5,239,026 -0.42(-1.58%)
Oct 09, 2018 26.77 26.95 26.65 26.86 5,321,147 +0.09(+0.34%)
Oct 08, 2018 26.52 26.89 26.45 26.77 3,695,082 +0.34(+1.29%)
Oct 05, 2018 26.46 26.60 26.39 26.43 4,091,863 +0.01(+0.03%)
Oct 04, 2018 26.55 26.55 26.20 26.42 3,525,117 -0.12(-0.47%)
Oct 03, 2018 26.88 26.98 26.40 26.55 3,153,294 -0.31(-1.15%)
Oct 02, 2018 26.95 27.01 26.86 26.86 3,306,181 -0.08(-0.31%)
Oct 01, 2018 27.15 27.22 26.92 26.94 4,389,581 -0.21(-0.77%)
Sep 28, 2018 26.82 27.16 26.78 27.15 3,778,231 +0.33(+1.24%)
Sep 27, 2018 26.77 26.96 26.75 26.82 1,920,851 +0.08(+0.31%)
Sep 26, 2018 27.06 27.08 26.70 26.73 2,790,710 -0.30(-1.11%)
Sep 25, 2018 27.06 27.19 27.00 27.03 2,054,759 -0.02(-0.09%)
Sep 24, 2018 27.51 27.51 26.95 27.06 3,437,830 -0.54(-1.96%)
Sep 21, 2018 27.61 27.73 27.51 27.60 2,347,731 +0.00(+0.00%)
Sep 20, 2018 27.40 27.61 27.29 27.60 2,340,843 +0.21(+0.75%)
Sep 19, 2018 27.66 27.67 27.35 27.39 2,467,989 -0.26(-0.95%)
Sep 18, 2018 27.78 27.84 27.60 27.66 1,762,308 -0.16(-0.59%)
Sep 17, 2018 27.60 27.86 27.59 27.82 2,839,398 +0.16(+0.57%)
Sep 14, 2018 27.82 27.84 27.49 27.66 2,219,215 -0.24(-0.86%)
Sep 13, 2018 27.84 27.98 27.77 27.90 1,913,638 +0.17(+0.62%)
Sep 12, 2018 27.74 27.81 27.61 27.73 1,685,540 +0.02(+0.09%)
Sep 11, 2018 27.61 27.80 27.53 27.70 1,862,515 +0.01(+0.03%)
Sep 10, 2018 27.67 27.84 27.64 27.70 2,181,507 +0.15(+0.54%)
Sep 07, 2018 27.77 27.78 27.52 27.55 2,305,036 -0.35(-1.27%)
Sep 06, 2018 27.85 27.95 27.81 27.90 2,379,695 +0.09(+0.33%)
Sep 05, 2018 27.58 27.89 27.45 27.81 3,953,569 +0.17(+0.63%)
Sep 04, 2018 27.83 27.92 27.58 27.64 2,804,962 -0.25(-0.89%)
Aug 31, 2018 27.89 27.89 27.89 0 +0.11(+0.39%)
Aug 30, 2018 27.98 27.98 27.73 27.78 2,100,080 -0.15(-0.53%)
Aug 29, 2018 27.96 28.06 27.91 27.93 1,782,849 -0.04(-0.15%)
Aug 28, 2018 27.63 27.97 27.56 27.97 2,291,692 +0.34(+1.22%)
Aug 27, 2018 27.69 27.74 27.48 27.63 3,053,239 -0.04(-0.15%)
Aug 24, 2018 27.45 27.68 27.43 27.67 4,288,759 +0.19(+0.69%)
Aug 23, 2018 27.54 27.61 27.47 27.48 1,497,288 -0.07(-0.24%)
Aug 22, 2018 27.70 27.70 27.43 27.55 1,675,547 -0.17(-0.62%)
Aug 21, 2018 27.92 27.97 27.68 27.72 2,570,657 -0.26(-0.91%)
Aug 20, 2018 27.98 28.12 27.94 27.98 2,363,492 +0.03(+0.12%)
Aug 17, 2018 27.70 27.95 27.67 27.94 3,166,527 +0.26(+0.95%)
Aug 16, 2018 27.46 27.70 27.44 27.68 4,894,622 +0.21(+0.78%)
Aug 15, 2018 27.23 27.49 27.15 27.47 3,166,181 +0.24(+0.88%)
Aug 14, 2018 27.18 27.29 27.11 27.23 1,892,557 +0.11(+0.39%)
Aug 13, 2018 27.13 27.21 27.06 27.12 2,005,714 -0.01(-0.03%)
Aug 10, 2018 27.34 27.45 27.11 27.13 3,223,943 -0.26(-0.96%)
Aug 09, 2018 27.35 27.49 27.33 27.39 2,351,914 +0.05(+0.18%)
Aug 08, 2018 27.56 27.56 27.31 27.34 2,958,633 -0.17(-0.63%)
Aug 07, 2018 27.59 27.59 27.36 27.52 2,576,347 -0.06(-0.21%)
Aug 06, 2018 27.66 27.74 27.52 27.57 3,472,654 -0.06(-0.21%)
Aug 03, 2018 27.29 27.67 27.27 27.63 3,302,845 +0.35(+1.30%)
Aug 02, 2018 27.30 27.45 27.22 27.28 3,596,811 -0.13(-0.48%)
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.