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

36.86 USD +0.76 (+2.11%)
Streaming Delayed Price Updated: 12:47 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 34.38 34.98 34.29 34.81 3,640,581 +0.50(+1.46%)
Jun 29, 2020 34.01 34.31 33.63 34.31 4,052,672 +0.58(+1.72%)
Jun 26, 2020 34.22 34.39 33.65 33.73 4,398,800 -0.59(-1.72%)
Jun 25, 2020 33.78 34.34 33.67 34.32 3,520,096 +0.36(+1.06%)
Jun 24, 2020 34.45 34.58 33.26 33.96 6,262,488 -0.89(-2.55%)
Jun 23, 2020 35.31 35.40 34.80 34.85 2,444,934 -0.13(-0.37%)
Jun 22, 2020 34.97 35.10 34.51 34.98 2,525,365 -0.37(-1.05%)
Jun 19, 2020 36.22 36.25 35.08 35.35 5,057,300 -0.36(-1.01%)
Jun 18, 2020 35.90 35.95 35.54 35.71 2,260,960 -0.45(-1.24%)
Jun 17, 2020 36.82 36.82 36.15 36.16 3,553,834 -0.43(-1.18%)
Jun 16, 2020 37.10 37.20 35.99 36.59 6,559,294 +0.60(+1.67%)
Jun 15, 2020 34.58 36.12 34.53 35.99 5,147,825 +0.45(+1.27%)
Jun 12, 2020 35.52 35.69 34.66 35.54 7,645,000 +1.09(+3.16%)
Jun 11, 2020 35.33 35.72 34.41 34.45 17,916,008 -2.27(-6.18%)
Jun 10, 2020 37.26 37.43 36.50 36.72 3,956,667 -0.70(-1.87%)
Jun 09, 2020 37.31 37.60 36.97 37.42 3,636,116 -0.44(-1.16%)
Jun 08, 2020 37.44 37.86 37.38 37.86 4,384,182 +0.81(+2.19%)
Jun 05, 2020 36.87 37.30 36.71 37.05 5,313,600 +1.31(+3.67%)
Jun 04, 2020 36.24 36.26 35.46 35.74 3,692,397 -0.68(-1.87%)
Jun 03, 2020 35.89 36.62 35.83 36.42 3,685,708 +0.85(+2.39%)
Jun 02, 2020 35.56 35.71 35.16 35.57 4,613,070 +0.23(+0.65%)
Jun 01, 2020 34.62 35.60 34.52 35.34 5,275,578 +0.69(+1.99%)
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%)
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.