Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202235.0335.2634.3334.5334.536,487,556
06 Oct 202236.4536.5835.3235.3735.378,933,000
05 Oct 202236.7736.8335.9836.5736.577,074,300
04 Oct 202237.0937.6036.9837.2637.268,889,900
03 Oct 202236.5836.9035.9936.6836.6811,620,000
30 Sept 202235.7936.2735.7236.0136.017,700,800
29 Sept 202236.3336.3335.4235.6335.637,684,000
28 Sept 202236.2436.8035.9236.6536.657,304,200
27 Sept 202236.7937.0635.9035.9735.9710,794,400
26 Sept 202237.2437.2736.0636.4536.4510,027,200
23 Sept 202237.5437.7537.0137.4637.467,329,900
22 Sept 202238.1638.1837.7837.9337.936,380,200
21 Sept 202239.1739.4238.2738.2938.299,215,800
20 Sept 202239.5439.5638.6738.8638.866,259,200
19 Sept 202239.6239.9139.2739.9139.914,129,400
19 Sept 20220.364 Dividend
16 Sept 202240.0340.3839.8740.3539.996,045,400
15 Sept 202241.1941.2840.2940.3439.986,227,200
14 Sept 202241.6041.6940.9541.2440.874,143,900
13 Sept 202242.5642.7241.6041.7541.374,139,500
12 Sept 202243.2043.4743.1143.4043.012,802,400
09 Sept 202242.7943.1942.5243.0442.652,909,100
08 Sept 202242.2642.7542.1442.6342.254,505,200
07 Sept 202241.7242.5841.6942.5142.134,618,500
06 Sept 202241.3941.9241.2641.7141.336,399,500
02 Sept 202242.3542.4441.1941.2840.913,910,500
01 Sept 202241.5342.0141.2442.0041.625,343,200
31 Aug 202242.2342.4641.7541.8541.474,646,700
30 Aug 202242.6942.7641.8742.0041.623,539,400
29 Aug 202242.7443.0442.5042.6142.232,492,900
26 Aug 202244.1344.1342.9642.9842.592,725,600
25 Aug 202243.6344.1143.4544.1043.701,713,900
24 Aug 202243.1743.6743.0943.4343.043,277,100
23 Aug 202243.6443.7142.9343.0942.702,800,000
22 Aug 202244.3444.3743.7143.7543.363,430,400
19 Aug 202245.0245.0844.5344.6844.283,202,300
18 Aug 202245.5145.5844.8645.1244.711,654,800
17 Aug 202245.1445.7045.1145.4345.023,331,300
16 Aug 202245.5245.8145.4345.5645.153,279,000
15 Aug 202245.5045.8745.3945.7445.333,296,500
12 Aug 202245.0645.5744.9945.5445.132,392,600
11 Aug 202245.2245.3144.6344.7844.382,815,500
10 Aug 202244.8945.0744.6244.9944.583,617,200
09 Aug 202244.2044.3943.9444.3943.992,368,400
08 Aug 202244.1344.5143.8144.0443.644,055,100
05 Aug 202243.2643.7643.1043.7243.333,320,200
04 Aug 202243.6343.7643.3143.5843.193,236,400
03 Aug 202243.6343.9643.5343.5443.153,208,100
02 Aug 202243.9844.0743.3343.3642.973,477,300
01 Aug 202244.1444.2443.7743.9443.544,102,700
29 July 202244.1844.5443.9944.3443.943,523,300
28 July 202243.0544.2342.8844.1743.775,375,700
27 July 202242.4342.6942.1042.6042.225,156,000
26 July 202242.3342.6542.2142.3741.993,006,400
25 July 202242.2642.5542.0642.2941.913,131,300
22 July 202242.1742.5141.9442.2641.883,791,600
21 July 202241.5841.9541.2341.9441.565,243,600
20 July 202241.6142.1041.3841.5141.143,630,300
19 July 202240.9941.7940.9141.7241.343,414,900
18 July 202241.2941.3040.4540.6040.234,191,200
15 July 202240.8541.2440.6341.0040.633,126,600
14 July 202240.0440.5339.9940.3539.994,305,800
13 July 202240.4941.0940.2440.7540.385,314,500
12 July 202241.0041.4240.6840.9740.603,978,300
11 July 202241.1141.3540.8341.2340.863,716,600
08 July 202241.2641.5141.0241.2340.863,067,500
07 July 202241.5941.8441.2841.4241.053,019,300
06 July 202241.5941.9641.2841.3941.025,866,400
05 July 202241.1841.4240.4241.4241.054,563,400
01 July 202240.7841.7140.7241.5941.214,894,100
30 June 202240.6541.3640.3340.8640.494,305,200
29 June 202240.7540.9240.2740.8340.464,473,000
28 June 202241.8742.1841.0241.0940.723,487,300
27 June 202241.7342.1741.4741.6641.284,743,000
24 June 202241.2141.8341.1041.8141.436,781,800
23 June 202240.3241.0640.2840.9240.557,414,500
22 June 202239.1240.6939.0840.1339.775,776,400
21 June 202239.1839.8239.1439.4939.136,031,800
21 June 20220.312 Dividend
17 June 202239.0339.6438.7439.0838.4214,302,000
16 June 202238.9339.3138.6638.8538.198,398,000
15 June 202239.3040.3639.1739.8039.139,429,200
14 June 202239.3239.4038.6338.9138.259,800,800
13 June 202240.1040.2639.0239.1938.5313,192,800
10 June 202241.6141.7341.1541.1740.478,566,800
09 June 202243.0143.3442.1642.1741.465,533,800
08 June 202243.9744.0443.0643.1642.435,418,800
07 June 202243.5044.2543.2044.2243.474,812,800
06 June 202244.1544.2243.5943.7142.977,605,400
03 June 202244.0044.3143.7443.8443.106,905,100
02 June 202243.5344.4242.9044.4043.658,401,500
01 June 202244.3944.4243.2643.7443.009,317,800
31 May 202244.3544.5543.9744.2243.4715,462,000
27 May 202243.8344.8443.8344.8244.064,540,800
26 May 202243.9144.1243.5043.5942.857,131,100
25 May 202243.2143.7943.0643.6442.907,668,000
24 May 202242.6343.4742.1443.4042.679,706,200
23 May 202242.6843.0042.1142.9042.178,100,200
20 May 202242.3142.4341.6942.3541.639,859,500
19 May 202241.6542.3541.5941.8641.158,204,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...