XLRE - The Real Estate Select Sector SPDR Fund

NYSEArca - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 202337.3437.4236.9237.0637.062,815,689
08 June 202337.3737.4136.9037.3137.314,027,000
07 June 202337.0237.6336.7937.5437.544,415,600
06 June 202336.8436.9436.5136.8636.863,260,600
05 June 202336.8937.0436.5536.6436.643,970,500
02 June 202336.4836.9636.3136.8136.814,350,000
01 June 202336.0136.2535.6836.0536.055,485,000
31 May 202335.8336.1135.6136.0436.046,945,100
30 May 202335.9736.3035.7435.8135.814,540,300
26 May 202335.3835.7835.2335.7035.704,403,100
25 May 202335.3935.5835.0435.2935.295,230,700
24 May 202335.8835.9035.1535.2135.213,991,400
23 May 202336.3836.6635.9636.0036.003,152,000
22 May 202336.2836.6836.0636.4536.453,943,200
19 May 202336.4836.6336.0536.2136.214,558,200
18 May 202336.3636.4735.9836.2736.274,111,000
17 May 202336.2836.5635.9536.5036.503,220,400
16 May 202336.9936.9936.0336.0336.033,240,300
15 May 202337.1337.2436.8937.0237.023,003,600
12 May 202337.1637.1636.7837.0937.092,948,700
11 May 202337.1837.2136.7837.0237.023,419,800
10 May 202337.3937.5737.0437.4137.413,770,000
09 May 202337.0637.1936.6537.0637.062,995,000
08 May 202337.3237.4937.0537.1837.183,358,700
05 May 202337.1137.5237.0437.4437.443,265,100
04 May 202336.5237.1036.3936.8736.874,887,800
03 May 202336.8337.2436.5036.5336.536,140,700
02 May 202337.3237.3936.5336.7636.766,376,400
01 May 202337.6337.8337.3537.4037.404,381,900
28 Apr 202337.3237.8837.2537.7537.755,256,200
27 Apr 202336.5437.4036.5437.3237.324,278,800
26 Apr 202336.6537.0136.3436.4436.444,446,300
25 Apr 202336.8737.0436.7236.7436.743,664,000
24 Apr 202337.2537.3736.7937.0837.083,709,700
21 Apr 202337.2337.3436.8837.1837.183,252,700
20 Apr 202337.3637.3936.9837.1437.144,243,600
19 Apr 202337.1337.6937.0637.5937.595,605,700
18 Apr 202337.5037.5037.1637.3737.373,479,300
17 Apr 202336.6237.4336.6237.4337.434,601,000
14 Apr 202337.3037.4436.3436.6036.604,853,400
13 Apr 202337.4137.4136.8937.2437.244,650,800
12 Apr 202337.8537.8837.2937.3637.366,764,800
11 Apr 202337.3837.7737.2137.4737.479,963,400
10 Apr 202336.8837.3036.7137.2937.293,814,600
06 Apr 202336.9837.1036.6537.1037.104,053,400
05 Apr 202336.9737.2336.8236.8536.854,476,400
04 Apr 202337.0537.2236.8137.0437.045,639,900
03 Apr 202337.2937.5636.8337.0337.036,452,000
31 Mar 202336.7437.4036.7137.3837.386,971,500
30 Mar 202336.5036.6836.4336.5836.584,383,800
29 Mar 202335.6236.1335.6236.1136.114,108,600
28 Mar 202335.1135.4735.0035.2735.275,117,800
27 Mar 202335.7335.8435.3435.3935.395,108,800
24 Mar 202334.4135.5234.3435.5135.518,241,100
23 Mar 202334.9435.4234.5134.6234.627,494,000
22 Mar 202335.8935.9234.8034.8334.838,042,000
21 Mar 202336.6136.6435.7636.1536.154,952,600
20 Mar 202336.0636.4935.8736.3636.364,962,800
20 Mar 20230.256 Dividend
17 Mar 202336.9436.9636.2136.2335.978,692,500
16 Mar 202336.8137.2536.4237.0836.828,068,700
15 Mar 202336.4537.2136.4537.0836.8214,961,500
14 Mar 202337.2537.4136.6337.0636.807,719,000
13 Mar 202335.8737.2235.8136.6836.4216,936,000
10 Mar 202337.2537.3435.9536.1035.8411,736,200
09 Mar 202338.2538.2937.2137.2937.035,683,500
08 Mar 202337.6538.3937.6238.1637.894,473,000
07 Mar 202338.6038.6737.6037.6337.365,385,900
06 Mar 202338.9638.9638.5338.6038.334,248,500
03 Mar 202338.4038.8338.2938.7538.484,420,200
02 Mar 202337.3538.1737.3038.1137.845,067,200
01 Mar 202337.9738.0137.3837.6237.357,279,000
28 Feb 202338.2238.6838.0738.2137.944,202,100
27 Feb 202338.6738.7738.0238.1937.924,816,100
24 Feb 202338.3738.4937.9438.1337.868,159,000
23 Feb 202338.7138.9338.4738.8538.589,331,700
22 Feb 202338.9538.9838.3038.4838.217,049,600
21 Feb 202339.4039.4038.6538.8338.564,220,800
17 Feb 202339.6439.7439.2439.6139.337,192,500
16 Feb 202339.5340.1539.2639.8139.534,807,200
15 Feb 202339.8340.1939.7240.1839.903,873,000
14 Feb 202340.3540.6339.8540.0739.794,544,900
13 Feb 202340.2740.5640.2240.4940.202,943,000
10 Feb 202339.8340.2339.6240.1239.844,253,400
09 Feb 202340.7240.8539.9340.0439.763,476,900
08 Feb 202340.3840.6140.2440.4340.144,347,800
07 Feb 202340.3940.7640.0140.5440.257,056,600
06 Feb 202340.3840.7440.1940.7040.415,384,400
03 Feb 202341.2341.2640.4140.9640.677,467,200
02 Feb 202341.3142.2141.2441.8341.537,014,400
01 Feb 202340.4241.1739.9940.8940.607,921,000
31 Jan 202339.8540.6539.7640.5940.304,274,800
30 Jan 202340.0340.4939.8339.8639.583,806,400
27 Jan 202339.8740.5239.8640.3540.063,519,900
26 Jan 202339.7639.9939.5539.9939.714,497,400
25 Jan 202339.2539.6139.1539.5439.268,163,100
24 Jan 202339.3039.6538.5439.5039.227,089,700
23 Jan 202339.2539.5938.9439.3339.057,002,200
20 Jan 202338.8039.2638.2839.2238.944,262,500
19 Jan 202338.7939.2638.7438.7738.507,253,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...