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

47.81

-0.24

(-0.50%)

At close: 04:00PM EST

47.73

-0.08

(-0.17%)

After hours:

07:53PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	48.11	48.34	47.40	47.81	47.81	11,826,000
02 Dec 2021	47.09	48.34	46.98	48.05	48.05	10,097,200
01 Dec 2021	47.90	48.43	46.74	46.77	46.77	12,299,600
30 Nov 2021	48.18	48.30	47.37	47.39	47.39	11,022,100
29 Nov 2021	48.17	48.76	47.81	48.40	48.40	7,173,400
26 Nov 2021	48.47	48.59	47.73	47.80	47.80	6,829,200
24 Nov 2021	48.47	49.19	48.34	49.13	49.13	5,086,700
23 Nov 2021	48.12	48.62	47.90	48.48	48.48	9,784,700
22 Nov 2021	48.22	48.42	47.85	47.97	47.97	5,416,900
19 Nov 2021	48.52	48.59	48.09	48.21	48.21	5,099,600
18 Nov 2021	48.53	48.58	48.25	48.47	48.47	5,484,700
17 Nov 2021	48.06	48.54	47.46	48.48	48.48	15,340,000
16 Nov 2021	48.49	48.58	48.06	48.16	48.16	4,936,700
15 Nov 2021	48.21	48.46	48.01	48.46	48.46	3,591,500
12 Nov 2021	48.33	48.35	48.01	48.19	48.19	3,902,800
11 Nov 2021	48.21	48.21	47.81	48.17	48.17	4,191,900
10 Nov 2021	48.24	48.56	48.15	48.15	48.15	5,063,100
09 Nov 2021	48.31	48.48	48.20	48.39	48.39	4,410,400
08 Nov 2021	48.36	48.42	47.77	48.21	48.21	5,791,700
05 Nov 2021	48.58	48.85	48.14	48.22	48.22	5,731,400
04 Nov 2021	48.58	48.70	47.91	48.11	48.11	4,620,600
03 Nov 2021	48.44	48.76	48.16	48.66	48.66	4,814,500
02 Nov 2021	48.17	48.55	47.92	48.38	48.38	6,617,300
01 Nov 2021	47.94	48.03	47.15	47.93	47.93	6,766,900
29 Oct 2021	48.22	48.36	47.61	47.82	47.82	7,925,200
28 Oct 2021	47.69	48.40	47.67	48.40	48.40	6,690,300
27 Oct 2021	48.29	48.32	47.70	47.70	47.70	7,158,300
26 Oct 2021	47.89	48.22	47.83	48.05	48.05	9,546,200
25 Oct 2021	47.73	47.94	47.35	47.83	47.83	4,933,100
22 Oct 2021	47.49	47.79	47.41	47.69	47.69	5,378,000
21 Oct 2021	47.18	47.39	47.03	47.35	47.35	5,528,800
20 Oct 2021	46.58	47.21	46.51	47.20	47.20	5,596,400
19 Oct 2021	46.52	46.70	46.41	46.49	46.49	3,509,700
18 Oct 2021	46.03	46.47	45.93	46.28	46.28	4,251,300
15 Oct 2021	46.48	46.60	45.92	46.20	46.20	5,210,100
14 Oct 2021	45.82	46.24	45.71	46.18	46.18	4,392,500
13 Oct 2021	45.20	45.59	44.85	45.54	45.54	9,279,200
12 Oct 2021	44.75	45.48	44.66	45.28	45.28	5,663,300
11 Oct 2021	44.60	44.88	44.34	44.68	44.68	4,151,900
08 Oct 2021	45.11	45.17	44.55	44.62	44.62	5,464,400
07 Oct 2021	45.30	45.72	45.05	45.11	45.11	7,269,800
06 Oct 2021	44.46	45.10	43.95	45.06	45.06	8,996,300
05 Oct 2021	45.06	45.06	44.43	44.63	44.63	5,480,300
04 Oct 2021	44.84	45.16	44.65	44.98	44.98	10,456,400
01 Oct 2021	44.74	45.25	44.40	44.93	44.93	8,294,700
30 Sept 2021	45.38	45.40	44.45	44.45	44.45	6,342,800
29 Sept 2021	45.05	45.38	45.00	45.17	45.17	5,975,800
28 Sept 2021	44.87	45.08	44.53	44.88	44.88	12,068,800
27 Sept 2021	45.87	46.14	45.10	45.15	45.15	6,701,100
24 Sept 2021	46.35	46.52	45.78	45.91	45.91	5,211,600
23 Sept 2021	46.78	46.92	46.37	46.44	46.44	4,571,500
22 Sept 2021	46.60	46.93	46.35	46.67	46.67	6,432,400
21 Sept 2021	46.46	46.83	46.26	46.28	46.28	6,982,600
20 Sept 2021	46.07	46.62	45.72	46.27	46.27	13,017,800
20 Sept 2021	0.261 Dividend
17 Sept 2021	47.02	47.33	46.77	46.85	46.59	8,711,800
16 Sept 2021	47.19	47.48	46.85	47.28	47.02	4,685,700
15 Sept 2021	47.11	47.44	46.83	47.19	46.93	4,885,700
14 Sept 2021	47.33	47.39	46.77	47.01	46.75	5,234,500
13 Sept 2021	47.33	47.51	46.91	47.11	46.85	5,495,200
10 Sept 2021	47.50	47.52	46.83	46.85	46.59	6,203,600
09 Sept 2021	48.21	48.26	47.44	47.45	47.19	4,573,200
08 Sept 2021	48.01	48.63	47.91	48.48	48.21	6,704,200
07 Sept 2021	48.55	48.60	47.73	48.19	47.92	7,162,300
03 Sept 2021	48.58	48.81	48.15	48.73	48.46	5,537,900
02 Sept 2021	48.58	48.73	48.14	48.73	48.46	6,576,100
01 Sept 2021	47.75	48.55	47.74	48.50	48.23	9,196,200
31 Aug 2021	47.24	47.74	47.12	47.68	47.41	4,855,300
30 Aug 2021	46.87	47.42	46.77	47.40	47.14	6,169,800
27 Aug 2021	46.64	46.96	46.54	46.83	46.57	2,530,500
26 Aug 2021	46.47	46.60	46.28	46.45	46.19	2,861,300
25 Aug 2021	46.47	46.65	46.26	46.42	46.16	4,543,600
24 Aug 2021	46.94	46.94	46.35	46.47	46.21	4,291,800
23 Aug 2021	47.14	47.16	46.72	46.82	46.56	4,653,700
20 Aug 2021	46.76	47.24	46.43	47.00	46.74	4,420,700
19 Aug 2021	46.25	46.85	46.12	46.78	46.52	5,385,100
18 Aug 2021	46.77	46.79	46.33	46.39	46.13	5,431,500
17 Aug 2021	46.63	46.90	46.47	46.88	46.62	4,916,800
16 Aug 2021	46.67	46.98	46.60	46.79	46.53	4,879,200
13 Aug 2021	46.58	46.76	46.38	46.74	46.48	4,763,300
12 Aug 2021	46.37	46.44	46.11	46.43	46.17	3,733,000
11 Aug 2021	46.24	46.37	46.05	46.27	46.01	4,074,400
10 Aug 2021	46.58	46.60	45.99	46.02	45.76	6,752,900
09 Aug 2021	46.73	46.73	46.41	46.52	46.26	3,556,200
06 Aug 2021	46.85	47.01	46.63	46.73	46.47	3,452,600
05 Aug 2021	46.69	46.83	46.41	46.81	46.55	5,469,000
04 Aug 2021	46.60	46.80	46.22	46.44	46.18	4,374,600
03 Aug 2021	46.53	46.67	46.29	46.59	46.33	6,669,700
02 Aug 2021	46.62	46.89	46.34	46.40	46.14	6,819,300
30 July 2021	46.33	46.93	46.27	46.38	46.12	4,998,700
29 July 2021	46.49	46.74	46.18	46.23	45.97	7,659,100
28 July 2021	46.68	46.70	46.22	46.37	46.11	6,457,100
27 July 2021	46.26	46.69	46.10	46.65	46.39	3,937,400
26 July 2021	46.17	46.30	45.88	46.28	46.02	3,699,600
23 July 2021	46.01	46.32	45.88	46.28	46.02	4,995,800
22 July 2021	46.03	46.03	45.62	45.86	45.60	4,127,600
21 July 2021	46.41	46.47	46.12	46.19	45.93	4,280,500
20 July 2021	45.74	46.48	45.67	46.33	46.07	4,986,200
19 July 2021	45.81	45.92	45.13	45.51	45.26	8,124,900
16 July 2021	46.33	46.54	46.18	46.23	45.97	4,107,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,543.60+7.50(+0.10%)

ASX 2007,241.20+16.00(+0.22%)

AUD/USD0.7004-0.0090(-1.27%)

OIL66.22-0.28(-0.42%)

GOLD1,783.90+21.20(+1.20%)

BTC-AUD67,632.20-14,206.00(-17.36%)

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

The Real Estate Select Sector SPDR Fund (XLRE)

ALL ORDS
7,543.60
+7.50(+0.10%)

ASX 200
7,241.20
+16.00(+0.22%)

AUD/USD
0.7004
-0.0090(-1.27%)

OIL
66.22
-0.28(-0.42%)

GOLD
1,783.90
+21.20(+1.20%)

BTC-AUD
67,632.20
-14,206.00(-17.36%)