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

34.53

-0.84

(-2.37%)

At close: 04:00PM EDT

34.61

+0.08

(+0.23%)

After hours:

05:34PM EDT

Time period:

07 Oct 2021 - 07 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Oct 2022	35.03	35.26	34.33	34.53	34.53	6,487,556
06 Oct 2022	36.45	36.58	35.32	35.37	35.37	8,933,000
05 Oct 2022	36.77	36.83	35.98	36.57	36.57	7,074,300
04 Oct 2022	37.09	37.60	36.98	37.26	37.26	8,889,900
03 Oct 2022	36.58	36.90	35.99	36.68	36.68	11,620,000
30 Sept 2022	35.79	36.27	35.72	36.01	36.01	7,700,800
29 Sept 2022	36.33	36.33	35.42	35.63	35.63	7,684,000
28 Sept 2022	36.24	36.80	35.92	36.65	36.65	7,304,200
27 Sept 2022	36.79	37.06	35.90	35.97	35.97	10,794,400
26 Sept 2022	37.24	37.27	36.06	36.45	36.45	10,027,200
23 Sept 2022	37.54	37.75	37.01	37.46	37.46	7,329,900
22 Sept 2022	38.16	38.18	37.78	37.93	37.93	6,380,200
21 Sept 2022	39.17	39.42	38.27	38.29	38.29	9,215,800
20 Sept 2022	39.54	39.56	38.67	38.86	38.86	6,259,200
19 Sept 2022	39.62	39.91	39.27	39.91	39.91	4,129,400
19 Sept 2022	0.364 Dividend
16 Sept 2022	40.03	40.38	39.87	40.35	39.99	6,045,400
15 Sept 2022	41.19	41.28	40.29	40.34	39.98	6,227,200
14 Sept 2022	41.60	41.69	40.95	41.24	40.87	4,143,900
13 Sept 2022	42.56	42.72	41.60	41.75	41.37	4,139,500
12 Sept 2022	43.20	43.47	43.11	43.40	43.01	2,802,400
09 Sept 2022	42.79	43.19	42.52	43.04	42.65	2,909,100
08 Sept 2022	42.26	42.75	42.14	42.63	42.25	4,505,200
07 Sept 2022	41.72	42.58	41.69	42.51	42.13	4,618,500
06 Sept 2022	41.39	41.92	41.26	41.71	41.33	6,399,500
02 Sept 2022	42.35	42.44	41.19	41.28	40.91	3,910,500
01 Sept 2022	41.53	42.01	41.24	42.00	41.62	5,343,200
31 Aug 2022	42.23	42.46	41.75	41.85	41.47	4,646,700
30 Aug 2022	42.69	42.76	41.87	42.00	41.62	3,539,400
29 Aug 2022	42.74	43.04	42.50	42.61	42.23	2,492,900
26 Aug 2022	44.13	44.13	42.96	42.98	42.59	2,725,600
25 Aug 2022	43.63	44.11	43.45	44.10	43.70	1,713,900
24 Aug 2022	43.17	43.67	43.09	43.43	43.04	3,277,100
23 Aug 2022	43.64	43.71	42.93	43.09	42.70	2,800,000
22 Aug 2022	44.34	44.37	43.71	43.75	43.36	3,430,400
19 Aug 2022	45.02	45.08	44.53	44.68	44.28	3,202,300
18 Aug 2022	45.51	45.58	44.86	45.12	44.71	1,654,800
17 Aug 2022	45.14	45.70	45.11	45.43	45.02	3,331,300
16 Aug 2022	45.52	45.81	45.43	45.56	45.15	3,279,000
15 Aug 2022	45.50	45.87	45.39	45.74	45.33	3,296,500
12 Aug 2022	45.06	45.57	44.99	45.54	45.13	2,392,600
11 Aug 2022	45.22	45.31	44.63	44.78	44.38	2,815,500
10 Aug 2022	44.89	45.07	44.62	44.99	44.58	3,617,200
09 Aug 2022	44.20	44.39	43.94	44.39	43.99	2,368,400
08 Aug 2022	44.13	44.51	43.81	44.04	43.64	4,055,100
05 Aug 2022	43.26	43.76	43.10	43.72	43.33	3,320,200
04 Aug 2022	43.63	43.76	43.31	43.58	43.19	3,236,400
03 Aug 2022	43.63	43.96	43.53	43.54	43.15	3,208,100
02 Aug 2022	43.98	44.07	43.33	43.36	42.97	3,477,300
01 Aug 2022	44.14	44.24	43.77	43.94	43.54	4,102,700
29 July 2022	44.18	44.54	43.99	44.34	43.94	3,523,300
28 July 2022	43.05	44.23	42.88	44.17	43.77	5,375,700
27 July 2022	42.43	42.69	42.10	42.60	42.22	5,156,000
26 July 2022	42.33	42.65	42.21	42.37	41.99	3,006,400
25 July 2022	42.26	42.55	42.06	42.29	41.91	3,131,300
22 July 2022	42.17	42.51	41.94	42.26	41.88	3,791,600
21 July 2022	41.58	41.95	41.23	41.94	41.56	5,243,600
20 July 2022	41.61	42.10	41.38	41.51	41.14	3,630,300
19 July 2022	40.99	41.79	40.91	41.72	41.34	3,414,900
18 July 2022	41.29	41.30	40.45	40.60	40.23	4,191,200
15 July 2022	40.85	41.24	40.63	41.00	40.63	3,126,600
14 July 2022	40.04	40.53	39.99	40.35	39.99	4,305,800
13 July 2022	40.49	41.09	40.24	40.75	40.38	5,314,500
12 July 2022	41.00	41.42	40.68	40.97	40.60	3,978,300
11 July 2022	41.11	41.35	40.83	41.23	40.86	3,716,600
08 July 2022	41.26	41.51	41.02	41.23	40.86	3,067,500
07 July 2022	41.59	41.84	41.28	41.42	41.05	3,019,300
06 July 2022	41.59	41.96	41.28	41.39	41.02	5,866,400
05 July 2022	41.18	41.42	40.42	41.42	41.05	4,563,400
01 July 2022	40.78	41.71	40.72	41.59	41.21	4,894,100
30 June 2022	40.65	41.36	40.33	40.86	40.49	4,305,200
29 June 2022	40.75	40.92	40.27	40.83	40.46	4,473,000
28 June 2022	41.87	42.18	41.02	41.09	40.72	3,487,300
27 June 2022	41.73	42.17	41.47	41.66	41.28	4,743,000
24 June 2022	41.21	41.83	41.10	41.81	41.43	6,781,800
23 June 2022	40.32	41.06	40.28	40.92	40.55	7,414,500
22 June 2022	39.12	40.69	39.08	40.13	39.77	5,776,400
21 June 2022	39.18	39.82	39.14	39.49	39.13	6,031,800
21 June 2022	0.312 Dividend
17 June 2022	39.03	39.64	38.74	39.08	38.42	14,302,000
16 June 2022	38.93	39.31	38.66	38.85	38.19	8,398,000
15 June 2022	39.30	40.36	39.17	39.80	39.13	9,429,200
14 June 2022	39.32	39.40	38.63	38.91	38.25	9,800,800
13 June 2022	40.10	40.26	39.02	39.19	38.53	13,192,800
10 June 2022	41.61	41.73	41.15	41.17	40.47	8,566,800
09 June 2022	43.01	43.34	42.16	42.17	41.46	5,533,800
08 June 2022	43.97	44.04	43.06	43.16	42.43	5,418,800
07 June 2022	43.50	44.25	43.20	44.22	43.47	4,812,800
06 June 2022	44.15	44.22	43.59	43.71	42.97	7,605,400
03 June 2022	44.00	44.31	43.74	43.84	43.10	6,905,100
02 June 2022	43.53	44.42	42.90	44.40	43.65	8,401,500
01 June 2022	44.39	44.42	43.26	43.74	43.00	9,317,800
31 May 2022	44.35	44.55	43.97	44.22	43.47	15,462,000
27 May 2022	43.83	44.84	43.83	44.82	44.06	4,540,800
26 May 2022	43.91	44.12	43.50	43.59	42.85	7,131,100
25 May 2022	43.21	43.79	43.06	43.64	42.90	7,668,000
24 May 2022	42.63	43.47	42.14	43.40	42.67	9,706,200
23 May 2022	42.68	43.00	42.11	42.90	42.17	8,100,200
20 May 2022	42.31	42.43	41.69	42.35	41.63	9,859,500
19 May 2022	41.65	42.35	41.59	41.86	41.15	8,204,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,976.10-57.40(-0.82%)

ASX 2006,762.80-54.70(-0.80%)

AUD/USD0.6371-0.0044(-0.68%)

OIL93.20+4.75(+5.37%)

GOLD1,701.80-19.00(-1.10%)

BTC-AUD30,737.69-732.71(-2.33%)

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

The Real Estate Select Sector SPDR Fund (XLRE)

ALL ORDS
6,976.10
-57.40(-0.82%)

ASX 200
6,762.80
-54.70(-0.80%)

AUD/USD
0.6371
-0.0044(-0.68%)

OIL
93.20
+4.75(+5.37%)

GOLD
1,701.80
-19.00(-1.10%)

BTC-AUD
30,737.69
-732.71(-2.33%)