Australia markets closed

The Real Estate Select Sector SPDR Fund (XLRE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.24-0.39 (-1.04%)
At close: 04:00PM EDT
37.31 +0.07 (+0.19%)
After hours: 05:23PM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202437.4937.5037.0937.2437.249,215,406
11 Apr 202437.8437.9037.3137.6337.639,441,800
10 Apr 202438.1838.1837.3537.5937.5914,873,300
09 Apr 202438.9039.2138.7839.2039.207,566,100
08 Apr 202438.4938.7438.4138.7138.715,588,500
05 Apr 202438.0338.4737.9538.3838.386,055,700
04 Apr 202438.8138.9638.0238.1338.136,667,800
03 Apr 202438.3738.5138.1738.4338.435,392,200
02 Apr 202438.6038.6038.2838.4138.417,393,500
01 Apr 202439.6139.6238.7938.8438.848,064,400
28 Mar 202439.3739.6239.3739.5339.535,695,400
27 Mar 202438.7339.2838.6239.2839.286,711,000
26 Mar 202438.5038.5638.2838.3138.316,160,300
25 Mar 202438.6738.7938.4438.4738.475,661,600
22 Mar 202439.0839.1738.5838.6238.624,400,800
21 Mar 202439.1039.3038.8539.0839.086,263,500
20 Mar 202438.4439.0238.3138.9338.938,678,200
19 Mar 202438.7938.9138.5138.7738.775,255,100
18 Mar 202438.8439.0138.7138.7738.774,971,000
18 Mar 20240.264 Dividend
15 Mar 202438.6839.1338.6839.0438.789,638,900
14 Mar 202439.4339.5438.6939.0638.8010,442,800
13 Mar 202439.8040.0139.4939.6239.356,245,300
12 Mar 202439.8740.0239.5239.8739.605,669,000
11 Mar 202440.0340.3339.7839.9739.704,594,600
08 Mar 202439.9940.2639.9340.1739.907,549,200
07 Mar 202439.9240.0139.4839.7039.435,077,000
06 Mar 202439.7439.8439.4939.7039.435,483,600
05 Mar 202439.8340.1039.3139.4839.216,913,800
04 Mar 202439.4540.0239.1839.9939.728,697,600
01 Mar 202439.0139.5838.6139.5439.279,654,900
29 Feb 202439.0539.3238.9539.1138.8512,860,800
28 Feb 202438.1338.9638.0738.8038.547,497,600
27 Feb 202438.5138.6638.1938.3138.059,466,100
26 Feb 202438.6438.8338.2238.2838.026,427,800
23 Feb 202438.7438.9238.6038.7238.465,263,400
22 Feb 202438.6938.8838.5638.6738.416,144,400
21 Feb 202438.4538.6238.2838.5738.315,653,100
20 Feb 202438.2138.4937.9738.2938.036,929,300
16 Feb 202438.2338.5638.0738.3538.097,682,800
15 Feb 202438.1738.8038.1738.7538.498,637,600
14 Feb 202437.7238.0637.5237.8437.5814,186,400
13 Feb 202437.5237.6037.0837.5937.3421,419,000
12 Feb 202438.5038.6738.2138.2938.035,376,400
09 Feb 202438.3038.4437.9438.4138.155,515,700
08 Feb 202437.9738.4037.9538.3138.054,517,700
07 Feb 202438.2638.3137.8738.1037.846,679,000
06 Feb 202437.6338.1737.4838.1237.867,866,800
05 Feb 202437.8337.8737.4337.5537.308,668,200
02 Feb 202438.3638.5637.6538.3138.0512,844,000
01 Feb 202438.0538.8137.9038.8038.5410,887,000
31 Jan 202438.6338.8838.0338.1337.8711,580,700
30 Jan 202438.5538.7438.3338.4138.156,931,500
29 Jan 202438.4838.8138.3938.7738.515,724,200
26 Jan 202438.7138.8038.4138.4938.234,398,000
25 Jan 202438.6838.8238.4738.6638.406,601,700
24 Jan 202439.0639.0838.1138.1437.887,349,500
23 Jan 202439.0439.1538.5338.6738.414,549,800
22 Jan 202438.8339.3038.7438.8838.625,850,600
19 Jan 202438.4638.8538.1338.7038.447,566,200
18 Jan 202438.6038.7538.0938.3338.076,142,100
17 Jan 202438.8239.2838.1838.5838.329,752,000
16 Jan 202439.3539.5539.1839.3039.0311,100,100
12 Jan 202439.6539.7439.3239.5439.274,393,500
11 Jan 202439.4139.5239.0739.2438.975,151,900
10 Jan 202439.6139.8039.4739.6139.344,498,600
09 Jan 202439.5239.7439.2939.5539.284,134,500
08 Jan 202439.2639.8739.1939.8339.564,812,700
05 Jan 202439.1539.6338.9239.2939.025,770,000
04 Jan 202439.3939.6639.2439.3739.107,180,300
03 Jan 202440.1340.1339.4039.4739.207,424,500
02 Jan 202439.9740.4539.7840.4340.166,591,500
29 Dec 202340.2340.4140.0240.0639.795,776,000
28 Dec 202340.2540.5040.1640.5040.233,764,800
27 Dec 202340.1040.2639.9240.2539.984,006,300
26 Dec 202339.7840.1339.6940.0239.752,537,600
22 Dec 202339.6940.0139.5439.7339.464,929,100
21 Dec 202339.5539.6839.1739.5739.306,684,700
20 Dec 202339.7440.0139.2239.2438.976,513,500
19 Dec 202339.6139.8539.6039.7439.474,681,400
18 Dec 202339.7339.7939.4139.4739.206,638,700
18 Dec 20230.421 Dividend
15 Dec 202340.2940.4039.6540.0039.318,011,100
14 Dec 202340.1840.7540.1040.4939.798,647,400
13 Dec 202338.0639.5237.9339.4038.727,112,400
12 Dec 202338.0438.1337.8038.0237.375,580,500
11 Dec 202337.8138.1037.7238.0337.384,871,000
08 Dec 202337.9138.0337.5137.9037.254,873,300
07 Dec 202337.9738.1537.8037.9837.335,663,100
06 Dec 202338.2938.4537.9137.9337.284,832,200
05 Dec 202338.0738.1037.8338.0637.407,758,300
04 Dec 202337.8038.2437.7638.2237.5610,359,500
01 Dec 202337.2238.0437.1138.0137.367,273,600
30 Nov 202336.9037.2636.7837.2336.595,804,100
29 Nov 202336.9237.2236.8836.9336.297,941,600
28 Nov 202336.3336.7036.1836.6536.026,450,900
27 Nov 202336.3436.6736.1936.4535.824,648,900
24 Nov 202336.1236.3335.9436.3235.692,620,300
22 Nov 202336.3636.4736.0436.1835.564,951,400
21 Nov 202336.1136.2135.9736.0735.453,300,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...