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 - 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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	39.76	39.99	39.55	39.99	39.99	4,497,400
25 Jan 2023	39.25	39.61	39.15	39.54	39.54	8,163,100
24 Jan 2023	39.30	39.65	38.54	39.50	39.50	7,089,600
23 Jan 2023	39.25	39.59	38.94	39.33	39.33	7,002,200
20 Jan 2023	38.80	39.26	38.28	39.22	39.22	4,262,000
19 Jan 2023	38.79	39.26	38.74	38.77	38.77	7,253,700
18 Jan 2023	39.78	39.82	38.90	38.96	38.96	7,466,700
17 Jan 2023	39.58	39.83	39.47	39.57	39.57	5,463,200
13 Jan 2023	39.34	39.72	39.25	39.56	39.56	3,796,000
12 Jan 2023	39.44	39.87	39.06	39.79	39.79	5,102,300
11 Jan 2023	38.21	39.36	38.21	39.35	39.35	4,733,100
10 Jan 2023	37.80	37.99	37.47	37.97	37.97	5,196,700
09 Jan 2023	38.06	38.31	37.73	37.86	37.86	3,965,600
06 Jan 2023	37.11	38.01	36.83	37.88	37.88	6,329,600
05 Jan 2023	37.62	37.62	36.75	36.81	36.81	6,581,100
04 Jan 2023	37.40	38.26	37.27	37.92	37.92	7,586,900
03 Jan 2023	37.23	37.56	36.61	37.07	37.07	7,060,300
30 Dec 2022	37.04	37.18	36.53	36.93	36.93	5,087,800
29 Dec 2022	36.72	37.37	36.62	37.27	37.27	4,143,200
28 Dec 2022	37.14	37.34	36.42	36.46	36.46	4,730,900
27 Dec 2022	37.10	37.19	36.72	37.05	37.05	4,259,700
23 Dec 2022	36.63	37.10	36.47	37.08	37.08	3,935,100
22 Dec 2022	36.60	36.83	36.10	36.75	36.75	4,206,200
21 Dec 2022	36.89	37.31	36.76	36.93	36.93	4,082,400
20 Dec 2022	36.46	36.78	36.12	36.56	36.56	4,333,900
19 Dec 2022	37.00	37.05	36.42	36.64	36.64	4,543,900
19 Dec 2022	0.421 Dividend
16 Dec 2022	38.12	38.14	37.12	37.50	37.08	8,016,200
15 Dec 2022	38.59	38.99	38.40	38.64	38.21	6,033,200
14 Dec 2022	39.42	39.91	38.94	39.09	38.65	10,786,500
13 Dec 2022	39.82	40.00	38.99	39.47	39.03	10,763,800
12 Dec 2022	38.34	38.64	37.98	38.62	38.19	4,945,000
09 Dec 2022	38.27	38.72	38.16	38.30	37.87	6,077,000
08 Dec 2022	38.23	38.69	38.12	38.38	37.95	4,461,000
07 Dec 2022	37.90	38.51	37.84	38.10	37.67	6,159,800
06 Dec 2022	38.39	38.46	37.84	38.02	37.59	5,249,500
05 Dec 2022	38.61	38.82	38.23	38.31	37.88	7,165,500
02 Dec 2022	38.68	39.17	38.49	38.97	38.53	5,460,800
01 Dec 2022	39.63	39.84	38.84	39.16	38.72	9,814,100
30 Nov 2022	38.24	39.27	38.01	39.24	38.80	8,120,200
29 Nov 2022	37.79	38.39	37.65	38.34	37.91	4,954,300
28 Nov 2022	38.57	38.74	37.63	37.71	37.29	7,298,200
25 Nov 2022	38.69	38.84	38.58	38.80	38.36	2,254,100
23 Nov 2022	38.45	38.73	38.22	38.57	38.14	3,604,500
22 Nov 2022	38.47	38.53	38.22	38.51	38.08	5,547,200
21 Nov 2022	37.99	38.37	37.83	38.32	37.89	4,836,700
18 Nov 2022	38.07	38.20	37.67	38.05	37.62	5,865,600
17 Nov 2022	37.38	37.69	37.26	37.57	37.15	4,402,600
16 Nov 2022	38.13	38.31	37.81	37.91	37.48	7,771,200
15 Nov 2022	38.26	38.42	37.75	38.18	37.75	9,588,700
14 Nov 2022	38.52	38.57	37.71	37.71	37.29	6,304,100
11 Nov 2022	38.88	39.20	38.63	38.74	38.31	7,291,400
10 Nov 2022	37.35	38.86	37.19	38.76	38.32	11,979,200
09 Nov 2022	36.30	36.74	35.93	36.00	35.60	7,752,900
08 Nov 2022	36.28	36.77	36.17	36.40	35.99	6,225,500
07 Nov 2022	36.42	36.56	35.96	36.18	35.77	6,479,800
04 Nov 2022	36.01	36.37	35.46	36.19	35.78	7,524,100
03 Nov 2022	35.43	35.98	35.03	35.69	35.29	10,969,400
02 Nov 2022	36.47	36.95	35.65	35.71	35.31	13,999,400
01 Nov 2022	37.10	37.30	36.56	36.67	36.26	6,000,900
31 Oct 2022	36.48	36.97	36.32	36.73	36.32	7,154,700
28 Oct 2022	35.87	36.92	35.66	36.82	36.41	5,460,300
27 Oct 2022	36.13	36.39	35.81	35.97	35.57	8,435,500
26 Oct 2022	36.04	36.29	35.72	35.95	35.55	8,945,000
25 Oct 2022	34.70	36.06	34.68	36.02	35.62	7,176,700
24 Oct 2022	35.00	35.15	34.38	34.65	34.26	6,076,300
21 Oct 2022	34.50	34.68	33.96	34.67	34.28	9,826,900
20 Oct 2022	34.61	34.96	34.33	34.43	34.04	7,603,500
19 Oct 2022	35.17	35.27	34.40	34.60	34.21	7,615,200
18 Oct 2022	35.68	35.97	35.16	35.49	35.09	7,743,400
17 Oct 2022	34.38	35.17	34.32	35.03	34.64	7,687,600
14 Oct 2022	35.07	35.15	33.70	33.77	33.39	9,011,700
13 Oct 2022	33.29	34.81	33.13	34.64	34.25	14,575,700
12 Oct 2022	34.40	34.43	33.83	34.00	33.62	8,899,300
11 Oct 2022	34.04	34.73	33.71	34.46	34.07	8,847,600
10 Oct 2022	34.62	34.92	34.09	34.14	33.76	7,805,100
07 Oct 2022	35.03	35.26	34.33	34.53	34.14	6,487,600
06 Oct 2022	36.45	36.58	35.32	35.37	34.97	8,933,000
05 Oct 2022	36.77	36.83	35.98	36.57	36.16	7,074,300
04 Oct 2022	37.09	37.60	36.98	37.26	36.84	8,889,900
03 Oct 2022	36.58	36.90	35.99	36.68	36.27	11,620,000
30 Sept 2022	35.79	36.27	35.72	36.01	35.61	7,700,800
29 Sept 2022	36.33	36.33	35.42	35.63	35.23	7,684,000
28 Sept 2022	36.24	36.80	35.92	36.65	36.24	7,304,200
27 Sept 2022	36.79	37.06	35.90	35.97	35.57	10,794,400
26 Sept 2022	37.24	37.27	36.06	36.45	36.04	10,027,200
23 Sept 2022	37.54	37.75	37.01	37.46	37.04	7,329,900
22 Sept 2022	38.16	38.18	37.78	37.93	37.50	6,380,200
21 Sept 2022	39.17	39.42	38.27	38.29	37.86	9,215,800
20 Sept 2022	39.54	39.56	38.67	38.86	38.42	6,259,200
19 Sept 2022	39.62	39.91	39.27	39.91	39.46	4,129,400
19 Sept 2022	0.364 Dividend
16 Sept 2022	40.03	40.38	39.87	40.35	39.54	6,045,400
15 Sept 2022	41.19	41.28	40.29	40.34	39.53	6,227,200
14 Sept 2022	41.60	41.69	40.95	41.24	40.41	4,143,900
13 Sept 2022	42.56	42.72	41.60	41.75	40.91	4,139,500
12 Sept 2022	43.20	43.47	43.11	43.40	42.53	2,802,400
09 Sept 2022	42.79	43.19	42.52	43.04	42.17	2,909,100
08 Sept 2022	42.26	42.75	42.14	42.63	41.77	4,505,200
07 Sept 2022	41.72	42.58	41.69	42.51	41.65	4,618,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,712.00+24.00(+0.31%)

ASX 2007,497.00+28.70(+0.38%)

AUD/USD0.7109-0.0009(-0.12%)

OIL81.35+0.34(+0.42%)

GOLD1,921.60-8.40(-0.44%)

BTC-AUD32,119.40-709.94(-2.16%)

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

The Real Estate Select Sector SPDR Fund (XLRE)

ALL ORDS
7,712.00
+24.00(+0.31%)

ASX 200
7,497.00
+28.70(+0.38%)

AUD/USD
0.7109
-0.0009(-0.12%)

OIL
81.35
+0.34(+0.42%)

GOLD
1,921.60
-8.40(-0.44%)

BTC-AUD
32,119.40
-709.94(-2.16%)