State Street Real Estate Select Sector SPDR ETF (XLRE)

44.51
+0.33 (0.75%)
NYSE· Last Trade: Jul 2nd, 11:54 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street Real Estate Select Sector SPDR ETF (XLRE)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202644.0444.5444.0244.188,073,00444.18
6/30/202644.3844.5243.9844.039,114,23644.03
6/29/202645.1445.2044.5544.925,151,24044.92
6/26/202644.8945.2944.7845.245,422,11645.24
6/25/202644.7044.7744.1244.595,642,93444.59
6/24/202644.7844.8844.2844.515,158,82944.51
6/23/202644.1344.7244.0944.644,137,89144.64
6/22/202643.6744.2343.4844.024,444,15144.02
6/18/202644.3844.3843.8343.865,730,91443.48
6/17/202644.9645.0543.8443.9711,439,50543.59
6/16/202645.2145.4644.9645.104,003,87044.71
6/15/202645.3145.6544.8744.995,283,98744.60
6/12/202645.0445.5245.0245.364,002,51444.97
6/11/202645.0645.2444.7344.925,513,69744.53
6/10/202645.1145.2744.9944.994,558,93344.60
6/09/202644.2845.1944.1944.975,556,30844.58
6/08/202644.6944.8343.9544.034,974,47543.65
6/05/202644.3345.0544.2144.705,326,56844.31
6/04/202644.1644.4343.7844.405,184,70544.01
6/03/202643.3843.9743.3243.515,665,38043.13
6/02/202643.3043.5143.0843.496,160,63643.11
6/01/202643.7243.8143.2743.276,478,34042.89
5/29/20260.0044.3543.8343.996,642,69743.61
5/28/202644.5344.7644.3044.413,275,58644.02
5/27/202644.7444.9844.6044.633,436,07944.24
5/26/202644.7744.9144.5544.714,320,17244.32
5/22/202644.6344.8244.2844.563,829,74944.17
5/21/202644.2744.5443.9844.503,567,86244.11
5/20/202643.8644.4543.8644.433,861,37844.04
5/19/202643.7244.0343.5143.944,328,26443.56
5/18/202643.2943.7843.2943.756,060,94943.37
5/15/202643.8143.8443.1743.234,936,76742.85
5/14/202644.3344.3843.8743.914,745,77643.53
5/13/202644.2344.4243.9444.215,242,51443.83
5/12/202644.5244.6944.2744.585,022,44044.19
5/11/202644.3944.8144.3944.574,172,44144.18
5/08/202644.5244.7244.3844.413,267,14644.02
5/07/202644.5644.7444.1744.406,955,16244.01
5/06/202644.4444.9144.4144.745,308,72944.35
5/05/202644.1244.2743.8544.175,810,80343.79
5/04/202644.1644.4443.9044.084,220,39643.70
5/01/202644.4944.5844.1744.327,212,55443.94
4/30/202643.5444.4843.5044.407,470,02344.01
4/29/202643.7544.0343.4843.649,108,46443.26
4/28/202643.7543.9543.3343.916,133,91643.53
4/27/202643.6643.9743.4343.494,082,35343.11
4/24/202644.0044.1843.8043.833,581,01043.45
4/23/202643.6544.0143.5043.964,157,88343.58
4/22/202643.9144.1443.3043.465,116,32143.08
4/21/202644.5844.6543.7543.785,081,31543.40
4/20/202644.4044.6544.3244.643,628,97444.25
4/17/202643.9344.5643.8844.483,840,49644.09
4/16/202643.5343.8343.4743.814,316,72243.43
4/15/202643.3443.4243.1343.413,024,53143.03
4/14/202642.9743.4842.8543.434,873,35743.05
4/13/202642.6643.0342.5543.024,079,23442.65
4/10/202642.7742.9642.6242.824,989,82742.45
4/09/202642.2943.1142.2342.735,200,72042.36
4/08/202642.3142.5242.1242.445,836,57842.07
4/07/202641.5941.8841.3541.725,421,37441.36
4/06/202641.5241.8741.4141.765,149,58141.40
4/02/202640.8941.6940.7041.617,355,06141.25