Australia markets close in 7 minutes

The Real Estate Select Sector SPDR Fund (XLRE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
39.99+0.45 (+1.14%)
At close: 04:00PM EST
39.88 -0.11 (-0.28%)
After hours: 07:53PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202339.7639.9939.5539.9939.994,497,400
25 Jan 202339.2539.6139.1539.5439.548,163,100
24 Jan 202339.3039.6538.5439.5039.507,089,600
23 Jan 202339.2539.5938.9439.3339.337,002,200
20 Jan 202338.8039.2638.2839.2239.224,262,000
19 Jan 202338.7939.2638.7438.7738.777,253,700
18 Jan 202339.7839.8238.9038.9638.967,466,700
17 Jan 202339.5839.8339.4739.5739.575,463,200
13 Jan 202339.3439.7239.2539.5639.563,796,000
12 Jan 202339.4439.8739.0639.7939.795,102,300
11 Jan 202338.2139.3638.2139.3539.354,733,100
10 Jan 202337.8037.9937.4737.9737.975,196,700
09 Jan 202338.0638.3137.7337.8637.863,965,600
06 Jan 202337.1138.0136.8337.8837.886,329,600
05 Jan 202337.6237.6236.7536.8136.816,581,100
04 Jan 202337.4038.2637.2737.9237.927,586,900
03 Jan 202337.2337.5636.6137.0737.077,060,300
30 Dec 202237.0437.1836.5336.9336.935,087,800
29 Dec 202236.7237.3736.6237.2737.274,143,200
28 Dec 202237.1437.3436.4236.4636.464,730,900
27 Dec 202237.1037.1936.7237.0537.054,259,700
23 Dec 202236.6337.1036.4737.0837.083,935,100
22 Dec 202236.6036.8336.1036.7536.754,206,200
21 Dec 202236.8937.3136.7636.9336.934,082,400
20 Dec 202236.4636.7836.1236.5636.564,333,900
19 Dec 202237.0037.0536.4236.6436.644,543,900
19 Dec 20220.421 Dividend
16 Dec 202238.1238.1437.1237.5037.088,016,200
15 Dec 202238.5938.9938.4038.6438.216,033,200
14 Dec 202239.4239.9138.9439.0938.6510,786,500
13 Dec 202239.8240.0038.9939.4739.0310,763,800
12 Dec 202238.3438.6437.9838.6238.194,945,000
09 Dec 202238.2738.7238.1638.3037.876,077,000
08 Dec 202238.2338.6938.1238.3837.954,461,000
07 Dec 202237.9038.5137.8438.1037.676,159,800
06 Dec 202238.3938.4637.8438.0237.595,249,500
05 Dec 202238.6138.8238.2338.3137.887,165,500
02 Dec 202238.6839.1738.4938.9738.535,460,800
01 Dec 202239.6339.8438.8439.1638.729,814,100
30 Nov 202238.2439.2738.0139.2438.808,120,200
29 Nov 202237.7938.3937.6538.3437.914,954,300
28 Nov 202238.5738.7437.6337.7137.297,298,200
25 Nov 202238.6938.8438.5838.8038.362,254,100
23 Nov 202238.4538.7338.2238.5738.143,604,500
22 Nov 202238.4738.5338.2238.5138.085,547,200
21 Nov 202237.9938.3737.8338.3237.894,836,700
18 Nov 202238.0738.2037.6738.0537.625,865,600
17 Nov 202237.3837.6937.2637.5737.154,402,600
16 Nov 202238.1338.3137.8137.9137.487,771,200
15 Nov 202238.2638.4237.7538.1837.759,588,700
14 Nov 202238.5238.5737.7137.7137.296,304,100
11 Nov 202238.8839.2038.6338.7438.317,291,400
10 Nov 202237.3538.8637.1938.7638.3211,979,200
09 Nov 202236.3036.7435.9336.0035.607,752,900
08 Nov 202236.2836.7736.1736.4035.996,225,500
07 Nov 202236.4236.5635.9636.1835.776,479,800
04 Nov 202236.0136.3735.4636.1935.787,524,100
03 Nov 202235.4335.9835.0335.6935.2910,969,400
02 Nov 202236.4736.9535.6535.7135.3113,999,400
01 Nov 202237.1037.3036.5636.6736.266,000,900
31 Oct 202236.4836.9736.3236.7336.327,154,700
28 Oct 202235.8736.9235.6636.8236.415,460,300
27 Oct 202236.1336.3935.8135.9735.578,435,500
26 Oct 202236.0436.2935.7235.9535.558,945,000
25 Oct 202234.7036.0634.6836.0235.627,176,700
24 Oct 202235.0035.1534.3834.6534.266,076,300
21 Oct 202234.5034.6833.9634.6734.289,826,900
20 Oct 202234.6134.9634.3334.4334.047,603,500
19 Oct 202235.1735.2734.4034.6034.217,615,200
18 Oct 202235.6835.9735.1635.4935.097,743,400
17 Oct 202234.3835.1734.3235.0334.647,687,600
14 Oct 202235.0735.1533.7033.7733.399,011,700
13 Oct 202233.2934.8133.1334.6434.2514,575,700
12 Oct 202234.4034.4333.8334.0033.628,899,300
11 Oct 202234.0434.7333.7134.4634.078,847,600
10 Oct 202234.6234.9234.0934.1433.767,805,100
07 Oct 202235.0335.2634.3334.5334.146,487,600
06 Oct 202236.4536.5835.3235.3734.978,933,000
05 Oct 202236.7736.8335.9836.5736.167,074,300
04 Oct 202237.0937.6036.9837.2636.848,889,900
03 Oct 202236.5836.9035.9936.6836.2711,620,000
30 Sept 202235.7936.2735.7236.0135.617,700,800
29 Sept 202236.3336.3335.4235.6335.237,684,000
28 Sept 202236.2436.8035.9236.6536.247,304,200
27 Sept 202236.7937.0635.9035.9735.5710,794,400
26 Sept 202237.2437.2736.0636.4536.0410,027,200
23 Sept 202237.5437.7537.0137.4637.047,329,900
22 Sept 202238.1638.1837.7837.9337.506,380,200
21 Sept 202239.1739.4238.2738.2937.869,215,800
20 Sept 202239.5439.5638.6738.8638.426,259,200
19 Sept 202239.6239.9139.2739.9139.464,129,400
19 Sept 20220.364 Dividend
16 Sept 202240.0340.3839.8740.3539.546,045,400
15 Sept 202241.1941.2840.2940.3439.536,227,200
14 Sept 202241.6041.6940.9541.2440.414,143,900
13 Sept 202242.5642.7241.6041.7540.914,139,500
12 Sept 202243.2043.4743.1143.4042.532,802,400
09 Sept 202242.7943.1942.5243.0442.172,909,100
08 Sept 202242.2642.7542.1442.6341.774,505,200
07 Sept 202241.7242.5841.6942.5141.654,618,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...