Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

The Real Estate Select Sector SPDR Fund (XLRE)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

38.22

+0.21

(+0.55%)

At close: 04:00PM EST

38.19

-0.03

(-0.08%)

Pre-market:

07:29AM EST

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	37.80	38.24	37.76	38.22	38.22	10,357,900
01 Dec 2023	37.22	38.04	37.11	38.01	38.01	7,273,600
30 Nov 2023	36.90	37.26	36.78	37.23	37.23	5,804,100
29 Nov 2023	36.92	37.22	36.88	36.93	36.93	7,941,600
28 Nov 2023	36.33	36.70	36.18	36.65	36.65	6,450,900
27 Nov 2023	36.34	36.67	36.19	36.45	36.45	4,648,900
24 Nov 2023	36.12	36.33	35.94	36.32	36.32	2,620,300
22 Nov 2023	36.36	36.47	36.04	36.18	36.18	4,951,400
21 Nov 2023	36.11	36.21	35.97	36.07	36.07	3,300,600
20 Nov 2023	35.91	36.25	35.62	36.25	36.25	4,228,100
17 Nov 2023	36.32	36.33	35.82	35.97	35.97	4,417,300
16 Nov 2023	36.12	36.21	35.91	36.01	36.01	5,026,800
15 Nov 2023	35.87	36.33	35.87	36.02	36.02	7,168,900
14 Nov 2023	35.28	36.22	35.11	35.94	35.94	10,526,900
13 Nov 2023	34.12	34.23	33.90	34.10	34.10	4,313,800
10 Nov 2023	34.25	34.44	33.94	34.39	34.39	5,969,000
09 Nov 2023	34.64	34.66	33.95	34.01	34.01	7,336,200
08 Nov 2023	34.50	34.62	34.36	34.54	34.54	7,298,000
07 Nov 2023	34.58	34.65	34.30	34.34	34.34	6,579,300
06 Nov 2023	35.05	35.07	34.46	34.63	34.63	7,431,300
03 Nov 2023	34.93	35.63	34.84	35.11	35.11	8,575,200
02 Nov 2023	33.81	34.45	33.74	34.30	34.30	8,882,200
01 Nov 2023	33.14	33.31	32.90	33.27	33.27	8,343,100
31 Oct 2023	32.74	33.14	32.43	33.10	33.10	8,490,800
30 Oct 2023	32.54	32.72	31.99	32.45	32.45	7,071,900
27 Oct 2023	32.96	32.96	32.24	32.35	32.35	10,350,600
26 Oct 2023	32.33	33.10	32.30	32.87	32.87	10,663,200
25 Oct 2023	32.54	32.65	32.10	32.19	32.19	8,454,400
24 Oct 2023	32.58	32.96	32.57	32.88	32.88	5,749,200
23 Oct 2023	32.47	32.91	32.37	32.47	32.47	6,709,100
20 Oct 2023	33.07	33.24	32.74	32.75	32.75	8,554,200
19 Oct 2023	33.48	33.73	32.90	32.92	32.92	10,377,000
18 Oct 2023	34.28	34.40	33.74	33.75	33.75	8,313,200
17 Oct 2023	34.42	34.97	34.28	34.51	34.51	7,239,500
16 Oct 2023	34.55	34.80	34.19	34.69	34.69	7,719,300
13 Oct 2023	34.53	34.65	34.18	34.34	34.34	5,688,400
12 Oct 2023	34.70	34.75	34.17	34.35	34.35	5,970,000
11 Oct 2023	34.40	34.82	34.34	34.81	34.81	5,178,300
10 Oct 2023	33.97	34.41	33.80	34.12	34.12	4,979,700
09 Oct 2023	33.37	34.09	33.34	34.00	34.00	6,258,000
06 Oct 2023	33.16	33.77	32.82	33.56	33.56	10,218,500
05 Oct 2023	33.21	33.47	33.02	33.43	33.43	7,857,600
04 Oct 2023	33.06	33.23	32.62	33.19	33.19	9,241,000
03 Oct 2023	33.27	33.43	32.74	32.84	32.84	9,197,900
02 Oct 2023	33.94	34.11	33.24	33.45	33.45	8,673,300
29 Sept 2023	34.47	34.54	33.89	34.07	34.07	7,305,700
28 Sept 2023	33.77	34.05	33.68	33.95	33.95	7,431,500
27 Sept 2023	34.04	34.18	33.46	33.60	33.60	9,007,100
26 Sept 2023	34.25	34.37	33.78	33.90	33.90	7,143,100
25 Sept 2023	34.40	34.53	34.26	34.51	34.51	5,017,200
22 Sept 2023	34.80	35.03	34.51	34.57	34.57	8,497,400
21 Sept 2023	35.84	35.86	34.79	34.81	34.81	5,749,900
20 Sept 2023	36.25	36.47	36.03	36.06	36.06	3,873,400
19 Sept 2023	36.18	36.29	35.89	35.99	35.99	3,937,100
18 Sept 2023	36.50	36.51	36.10	36.18	36.18	3,812,000
18 Sept 2023	0.291 Dividend
15 Sept 2023	36.79	36.93	36.65	36.79	36.50	4,755,300
14 Sept 2023	36.57	37.00	36.55	36.93	36.64	3,686,900
13 Sept 2023	36.66	36.66	36.17	36.27	35.98	4,274,000
12 Sept 2023	36.57	36.69	36.33	36.64	36.35	3,225,000
11 Sept 2023	36.66	36.75	36.45	36.64	36.35	3,336,700
08 Sept 2023	36.93	36.94	36.56	36.62	36.33	4,369,000
07 Sept 2023	36.53	37.01	36.48	36.86	36.57	3,861,000
06 Sept 2023	36.62	36.72	36.25	36.56	36.27	3,974,900
05 Sept 2023	36.94	36.99	36.63	36.63	36.34	5,000,000
01 Sept 2023	37.25	37.31	36.88	37.00	36.71	3,927,600
31 Aug 2023	37.27	37.33	36.98	37.02	36.73	4,084,700
30 Aug 2023	37.21	37.41	37.13	37.29	37.00	3,051,300
29 Aug 2023	36.75	37.19	36.59	37.16	36.87	3,808,200
28 Aug 2023	36.57	36.92	36.57	36.74	36.45	4,212,900
25 Aug 2023	36.44	36.64	36.25	36.45	36.16	4,985,900
24 Aug 2023	36.58	37.03	36.34	36.35	36.06	5,086,900
23 Aug 2023	36.16	36.55	36.15	36.52	36.23	5,105,800
22 Aug 2023	36.02	36.12	35.84	35.99	35.71	5,446,600
21 Aug 2023	36.13	36.16	35.58	35.88	35.60	3,958,300
18 Aug 2023	35.84	36.29	35.79	36.19	35.90	4,503,900
17 Aug 2023	36.39	36.67	36.07	36.09	35.80	5,679,300
16 Aug 2023	36.85	36.87	36.32	36.36	36.07	4,804,500
15 Aug 2023	36.95	37.05	36.72	36.81	36.52	3,931,200
14 Aug 2023	37.34	37.34	37.07	37.19	36.90	3,069,500
11 Aug 2023	37.16	37.44	37.05	37.39	37.09	3,643,000
10 Aug 2023	37.54	37.79	37.21	37.32	37.02	4,901,600
09 Aug 2023	37.27	37.61	37.12	37.44	37.14	5,354,500
08 Aug 2023	37.25	37.46	36.99	37.35	37.05	4,094,200
07 Aug 2023	37.18	37.55	37.16	37.54	37.24	3,606,100
04 Aug 2023	37.27	37.67	36.96	37.07	36.78	5,874,700
03 Aug 2023	37.51	37.55	36.92	37.44	37.14	6,268,000
02 Aug 2023	37.89	38.03	37.72	37.96	37.66	6,503,700
01 Aug 2023	38.09	38.28	37.96	38.12	37.82	6,124,600
31 July 2023	38.00	38.37	37.90	38.19	37.89	4,940,900
28 July 2023	38.44	38.56	37.85	37.89	37.59	5,870,000
27 July 2023	39.10	39.20	37.99	38.00	37.70	7,511,200
26 July 2023	38.60	38.90	38.59	38.82	38.51	5,117,900
25 July 2023	38.91	39.10	38.67	38.68	38.37	4,383,300
24 July 2023	38.71	38.99	38.61	38.97	38.66	5,157,000
21 July 2023	38.56	38.72	38.42	38.60	38.29	4,799,500
20 July 2023	38.37	38.44	37.88	38.43	38.13	6,665,000
19 July 2023	38.42	38.82	38.38	38.56	38.26	6,610,700
18 July 2023	38.56	38.58	37.81	38.14	37.84	6,516,600
17 July 2023	38.66	38.81	38.44	38.46	38.16	4,556,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,269.80-66.30(-0.90%)

AUD/USD0.6564-0.0058(-0.88%)

ASX 2007,061.60-63.10(-0.89%)

OIL72.92-0.12(-0.16%)

GOLD2,043.00+0.80(+0.04%)

Bitcoin AUD63,701.70+125.44(+0.20%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

The Real Estate Select Sector SPDR Fund (XLRE)

ALL ORDS
7,269.80
-66.30(-0.90%)

AUD/USD
0.6564
-0.0058(-0.88%)

ASX 200
7,061.60
-63.10(-0.89%)

OIL
72.92
-0.12(-0.16%)

GOLD
2,043.00
+0.80(+0.04%)

Bitcoin AUD
63,701.70
+125.44(+0.20%)