News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

The Real Estate Select Sector SPDR Fund (XLRE)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.97

+0.07

(+0.16%)

As of 02:31PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	42.63	42.99	42.14	42.97	42.97	5,786,502
23 May 2022	42.68	43.00	42.11	42.90	42.90	8,099,800
20 May 2022	42.31	42.43	41.69	42.35	42.35	9,855,300
19 May 2022	41.65	42.35	41.59	41.86	41.86	8,204,600
18 May 2022	43.13	43.18	41.80	41.94	41.94	9,546,400
17 May 2022	43.25	43.30	42.59	43.20	43.20	7,254,800
16 May 2022	42.96	43.14	42.69	42.74	42.74	7,445,500
13 May 2022	42.51	43.12	42.12	43.09	43.09	8,949,200
12 May 2022	41.71	42.04	41.37	42.04	42.04	20,802,700
11 May 2022	41.91	42.67	41.66	41.73	41.73	25,360,800
10 May 2022	43.26	43.57	41.52	41.79	41.79	27,771,000
09 May 2022	44.42	44.42	42.60	42.74	42.74	18,005,000
06 May 2022	44.90	45.08	44.33	44.83	44.83	16,153,300
05 May 2022	46.22	46.58	44.96	45.29	45.29	13,591,600
04 May 2022	45.93	46.55	45.15	46.48	46.48	14,707,100
03 May 2022	45.62	46.26	45.22	45.94	45.94	13,431,300
02 May 2022	46.73	46.89	44.46	45.39	45.39	17,231,300
29 Apr 2022	48.62	48.67	46.49	46.60	46.60	11,517,900
28 Apr 2022	48.43	49.10	47.78	48.96	48.96	9,532,500
27 Apr 2022	48.47	48.86	48.03	48.08	48.08	13,001,300
26 Apr 2022	49.05	49.38	48.36	48.37	48.37	8,830,300
25 Apr 2022	49.31	49.45	48.34	49.14	49.14	8,143,800
22 Apr 2022	50.20	50.20	49.33	49.37	49.37	8,511,100
21 Apr 2022	50.80	50.97	50.24	50.27	50.27	6,083,100
20 Apr 2022	49.80	50.74	49.71	50.60	50.60	6,241,800
19 Apr 2022	48.91	49.79	48.90	49.66	49.66	5,908,900
18 Apr 2022	48.67	48.97	48.38	48.64	48.64	5,247,900
14 Apr 2022	49.15	49.38	48.73	48.76	48.76	5,098,900
13 Apr 2022	48.91	49.10	48.62	49.04	49.04	8,415,000
12 Apr 2022	48.89	49.26	48.63	48.84	48.84	6,728,900
11 Apr 2022	49.56	49.79	48.85	48.99	48.99	5,041,300
08 Apr 2022	49.49	49.83	49.25	49.67	49.67	5,033,700
07 Apr 2022	49.62	49.71	49.14	49.49	49.49	6,015,900
06 Apr 2022	48.96	49.96	48.75	49.90	49.90	6,810,900
05 Apr 2022	48.94	49.81	48.94	49.17	49.17	5,239,100
04 Apr 2022	49.26	49.43	48.69	49.13	49.13	5,056,000
01 Apr 2022	48.55	49.31	48.30	49.28	49.28	6,746,700
31 Mar 2022	49.10	49.22	48.29	48.32	48.32	5,624,200
30 Mar 2022	48.94	48.99	48.59	48.86	48.86	3,881,400
29 Mar 2022	48.09	49.20	48.09	49.13	49.13	5,108,100
28 Mar 2022	47.16	47.76	47.16	47.73	47.73	3,705,400
25 Mar 2022	46.76	47.16	46.60	47.13	47.13	4,003,200
24 Mar 2022	46.29	46.58	46.09	46.58	46.58	3,758,900
23 Mar 2022	46.62	46.80	46.16	46.22	46.22	3,976,800
22 Mar 2022	46.89	47.07	46.68	46.75	46.75	2,853,300
21 Mar 2022	46.95	47.22	46.49	46.72	46.72	3,979,300
21 Mar 2022	0.269 Dividend
18 Mar 2022	47.29	47.44	46.93	47.23	46.96	4,727,800
17 Mar 2022	46.32	47.14	46.27	47.12	46.85	4,499,700
16 Mar 2022	46.31	46.67	45.50	46.46	46.20	6,868,200
15 Mar 2022	46.12	46.31	45.54	45.95	45.69	4,988,500
14 Mar 2022	46.22	46.24	45.41	45.59	45.33	4,846,100
11 Mar 2022	46.56	46.88	45.85	45.87	45.61	4,363,500
10 Mar 2022	45.72	46.40	45.47	46.33	46.07	5,638,500
09 Mar 2022	46.19	46.61	46.05	46.17	45.91	6,229,300
08 Mar 2022	45.83	46.31	45.37	45.41	45.15	10,469,300
07 Mar 2022	46.58	46.72	45.82	45.82	45.56	7,882,200
04 Mar 2022	45.93	46.71	45.83	46.67	46.40	6,193,600
03 Mar 2022	46.04	46.46	45.67	46.28	46.02	5,774,900
02 Mar 2022	45.14	45.99	45.12	45.78	45.52	5,481,500
01 Mar 2022	45.29	45.54	44.73	44.98	44.72	9,027,900
28 Feb 2022	45.27	45.53	44.59	45.07	44.81	8,591,800
25 Feb 2022	44.92	45.90	44.71	45.86	45.60	6,193,400
24 Feb 2022	43.16	44.88	43.00	44.74	44.49	11,608,800
23 Feb 2022	44.95	45.20	43.92	43.98	43.73	5,917,600
22 Feb 2022	44.60	44.87	44.29	44.56	44.31	6,832,300
18 Feb 2022	44.74	45.19	44.54	44.68	44.43	6,226,000
17 Feb 2022	45.15	45.32	44.78	44.88	44.62	5,008,400
16 Feb 2022	45.22	45.38	44.79	45.27	45.01	5,675,200
15 Feb 2022	45.35	45.54	44.99	45.15	44.89	5,395,100
14 Feb 2022	45.46	45.69	44.73	44.93	44.67	6,979,200
11 Feb 2022	46.22	46.33	45.14	45.42	45.16	9,040,100
10 Feb 2022	46.63	47.22	45.78	46.05	45.79	8,187,100
09 Feb 2022	46.83	47.42	46.81	47.40	47.13	4,927,400
08 Feb 2022	46.57	46.72	46.18	46.28	46.02	4,876,000
07 Feb 2022	46.69	47.01	46.56	46.70	46.43	5,403,300
04 Feb 2022	47.00	47.30	46.34	46.69	46.42	5,447,900
03 Feb 2022	47.55	47.71	47.28	47.34	47.07	4,484,000
02 Feb 2022	47.28	47.94	47.24	47.83	47.56	6,716,600
01 Feb 2022	47.34	47.41	46.71	47.02	46.75	8,057,400
31 Jan 2022	46.57	47.41	46.42	47.34	47.07	4,557,200
28 Jan 2022	45.35	46.82	44.80	46.82	46.55	6,455,400
27 Jan 2022	46.43	46.72	45.07	45.25	44.99	8,783,800
26 Jan 2022	47.10	47.67	45.74	46.08	45.82	12,858,500
25 Jan 2022	46.43	47.20	45.99	46.86	46.59	10,908,900
24 Jan 2022	46.47	47.08	45.35	46.99	46.72	19,972,200
21 Jan 2022	47.15	47.47	46.78	46.89	46.62	10,920,600
20 Jan 2022	47.43	48.06	46.87	46.92	46.65	7,586,800
19 Jan 2022	48.21	48.50	47.34	47.34	47.07	7,152,500
18 Jan 2022	47.99	48.12	47.48	47.96	47.69	8,948,300
14 Jan 2022	48.58	48.64	47.73	48.29	48.01	5,737,300
13 Jan 2022	49.20	49.30	48.78	48.86	48.58	5,481,200
12 Jan 2022	48.84	49.35	48.84	49.03	48.75	4,686,800
11 Jan 2022	48.88	48.99	48.17	48.90	48.62	7,442,400
10 Jan 2022	48.85	48.98	48.25	48.98	48.70	6,870,600
07 Jan 2022	49.37	49.60	49.04	49.27	48.99	6,141,100
06 Jan 2022	49.51	49.67	48.88	49.53	49.25	9,807,100
05 Jan 2022	50.96	50.96	49.44	49.47	49.19	14,980,800
04 Jan 2022	51.47	51.69	51.08	51.13	50.84	7,440,700
03 Jan 2022	51.98	51.98	50.55	51.33	51.04	8,441,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.20-25.70(-0.35%)

AUD/USD0.7090-0.0021(-0.30%)

ASX 2007,128.80-20.10(-0.28%)

OIL109.47-0.82(-0.74%)

GOLD1,864.10+16.30(+0.88%)

BTC-AUD41,450.98-1,224.65(-2.87%)

News that makes you smarter and richer... For free.

The Real Estate Select Sector SPDR Fund (XLRE)

ALL ORDS
7,373.20
-25.70(-0.35%)

AUD/USD
0.7090
-0.0021(-0.30%)

ASX 200
7,128.80
-20.10(-0.28%)

OIL
109.47
-0.82(-0.74%)

GOLD
1,864.10
+16.30(+0.88%)

BTC-AUD
41,450.98
-1,224.65(-2.87%)