XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2025	40.01	40.17	39.62	40.15	40.15	0.43%	6,312,798
Jan 7, 2025	40.42	40.64	39.89	39.98	39.98	-0.74%	8,867,779
Jan 6, 2025	40.86	40.99	40.22	40.28	40.28	-1.37%	5,980,423
Jan 3, 2025	40.38	40.90	40.25	40.84	40.84	1.37%	5,128,577
Jan 2, 2025	40.72	40.77	40.17	40.29	40.29	-0.93%	9,786,451
Dec 31, 2024	40.67	40.75	40.28	40.67	40.67	0.79%	7,590,697
Dec 30, 2024	40.43	40.45	39.93	40.35	40.35	-0.47%	4,493,628
Dec 27, 2024	40.63	40.99	40.40	40.54	40.54	-0.81%	4,589,111
Dec 26, 2024	40.70	40.94	40.50	40.87	40.87	0.15%	4,044,817
Dec 24, 2024	40.39	40.84	40.36	40.81	40.81	0.67%	2,812,129
Dec 23, 2024	40.21	40.60	40.08	40.54	40.54	-0.61%	6,917,309
Dec 20, 2024	40.25	41.22	40.15	40.79	40.36	1.82%	9,792,575
Dec 19, 2024	40.80	41.09	40.01	40.06	39.64	-1.72%	8,386,861
Dec 18, 2024	42.28	42.49	40.71	40.76	40.33	-3.91%	9,802,601
Dec 17, 2024	42.40	42.81	42.27	42.42	41.97	-0.45%	5,319,122
Dec 16, 2024	42.85	43.14	42.59	42.61	42.16	-0.51%	3,642,957
Dec 13, 2024	42.97	43.07	42.74	42.83	42.38	-0.42%	3,833,363
Dec 12, 2024	42.99	43.48	42.93	43.01	42.56	-0.07%	3,418,107
Dec 11, 2024	43.27	43.39	42.92	43.04	42.59	-0.25%	4,988,955
Dec 10, 2024	43.79	43.79	43.02	43.15	42.69	-1.62%	4,090,583
Dec 9, 2024	43.85	44.00	43.69	43.86	43.40	0.21%	5,211,017
Dec 6, 2024	43.95	44.08	43.57	43.77	43.31	-0.14%	3,624,679
Dec 5, 2024	43.68	43.86	43.55	43.83	43.37	-0.25%	2,971,681
Dec 4, 2024	44.06	44.09	43.69	43.94	43.48	-0.27%	3,315,789
Dec 3, 2024	44.36	44.45	44.03	44.06	43.59	-0.59%	4,164,874
Dec 2, 2024	44.75	44.83	44.16	44.32	43.85	-1.51%	4,837,608
Nov 29, 2024	45.24	45.43	44.98	45.00	44.52	-0.46%	3,737,437
Nov 27, 2024	45.11	45.48	45.10	45.21	44.73	0.69%	3,531,539
Nov 26, 2024	44.63	44.98	44.47	44.90	44.43	0.49%	3,183,755
Nov 25, 2024	44.36	44.88	44.32	44.68	44.21	1.34%	4,626,025
Nov 22, 2024	43.93	44.17	43.89	44.09	43.62	0.75%	3,333,922
Nov 21, 2024	43.51	43.91	43.32	43.76	43.30	0.67%	3,070,245
Nov 20, 2024	43.29	43.53	43.13	43.47	43.01	-0.16%	3,198,672
Nov 19, 2024	43.23	43.67	43.05	43.54	43.08	0.42%	3,693,070
Nov 18, 2024	42.79	43.37	42.68	43.36	42.90	0.88%	3,812,011
Nov 15, 2024	42.73	43.06	42.61	42.98	42.53	0.12%	5,875,692
Nov 14, 2024	43.25	43.25	42.88	42.93	42.48	-0.90%	4,860,408
Nov 13, 2024	43.46	43.65	43.25	43.32	42.86	0.79%	5,095,176
Nov 12, 2024	43.42	43.58	42.97	42.98	42.53	-1.26%	4,972,057
Nov 11, 2024	43.85	44.06	43.49	43.53	43.07	-0.87%	7,899,374
Nov 8, 2024	43.37	44.04	43.32	43.91	43.45	1.71%	7,348,105
Nov 7, 2024	42.80	43.29	42.72	43.17	42.71	1.24%	10,597,918
Nov 6, 2024	43.42	43.66	42.19	42.64	42.19	-2.67%	12,721,591
Nov 5, 2024	43.11	43.82	42.88	43.81	43.35	1.37%	4,747,538
Nov 4, 2024	42.92	43.29	42.88	43.22	42.76	1.12%	6,509,860
Nov 1, 2024	43.49	43.55	42.71	42.74	42.29	-1.06%	6,141,428
Oct 31, 2024	43.50	43.89	43.19	43.20	42.74	-1.75%	5,866,307
Oct 30, 2024	43.85	44.29	43.79	43.97	43.51	0.37%	5,513,807
Oct 29, 2024	44.07	44.31	43.74	43.81	43.35	-0.90%	4,557,166
Oct 28, 2024	44.46	44.65	44.13	44.21	43.74	0.32%	3,129,226
Oct 25, 2024	44.79	44.98	44.05	44.07	43.60	-0.79%	4,820,655
Oct 24, 2024	44.36	44.69	44.34	44.42	43.95	0.23%	3,188,602
Oct 23, 2024	43.78	44.40	43.74	44.32	43.85	0.98%	4,849,721
Oct 22, 2024	43.73	44.06	43.62	43.89	43.43	0.16%	4,497,435
Oct 21, 2024	44.48	44.68	43.76	43.82	43.36	-2.06%	5,938,742
Oct 18, 2024	44.52	44.76	44.35	44.74	44.27	0.70%	3,950,789
Oct 17, 2024	44.59	44.63	44.26	44.43	43.96	-0.65%	2,934,004
Oct 16, 2024	44.38	44.79	44.25	44.72	44.25	0.99%	3,662,733
Oct 15, 2024	43.92	44.64	43.89	44.28	43.81	1.26%	5,176,378
Oct 14, 2024	43.32	43.79	43.21	43.73	43.27	0.69%	3,542,867
Oct 11, 2024	43.22	43.44	43.10	43.43	42.97	1.02%	2,312,149
Oct 10, 2024	43.11	43.47	42.84	42.99	42.54	-0.83%	3,659,843
Oct 9, 2024	43.24	43.39	43.08	43.35	42.89	0.05%	3,338,774
Oct 8, 2024	43.38	43.49	43.14	43.33	42.87	0.30%	4,039,762
Oct 7, 2024	43.24	43.29	42.98	43.20	42.74	-0.74%	3,793,483
Oct 4, 2024	43.56	43.59	43.10	43.52	43.06	-0.66%	5,386,812
Oct 3, 2024	44.10	44.22	43.68	43.81	43.35	-0.97%	3,504,600
Oct 2, 2024	43.95	44.28	43.93	44.24	43.77	-0.36%	4,021,989
Oct 1, 2024	44.80	44.88	44.20	44.40	43.93	-0.60%	6,453,068
Sep 30, 2024	44.13	44.70	44.05	44.67	44.20	0.86%	4,930,198
Sep 27, 2024	44.54	44.65	44.22	44.29	43.82	0.14%	3,613,802
Sep 26, 2024	44.69	44.72	44.07	44.23	43.76	-0.99%	4,552,819
Sep 25, 2024	44.95	45.07	44.55	44.67	44.20	-0.42%	3,457,164
Sep 24, 2024	44.65	45.02	44.47	44.86	44.39	-	4,103,795
Sep 23, 2024	44.69	44.89	44.56	44.86	44.39	0.40%	4,013,691
Sep 20, 2024	44.50	44.73	44.40	44.68	43.90	-0.18%	4,839,842
Sep 19, 2024	45.24	45.24	44.49	44.76	43.98	-0.25%	4,552,415
Sep 18, 2024	45.06	45.51	44.81	44.87	44.09	-0.29%	6,234,531
Sep 17, 2024	45.38	45.51	44.86	45.00	44.22	-0.79%	5,919,405
Sep 16, 2024	45.42	45.58	45.23	45.36	44.57	0.33%	4,130,234
Sep 13, 2024	45.12	45.26	44.98	45.21	44.42	0.71%	3,707,538
Sep 12, 2024	44.88	44.96	44.38	44.89	44.11	0.18%	4,263,523
Sep 11, 2024	44.53	44.87	44.01	44.81	44.03	-0.27%	5,792,161
Sep 10, 2024	44.34	44.96	44.26	44.93	44.15	1.77%	7,884,526
Sep 9, 2024	43.63	44.26	43.57	44.15	43.38	1.19%	5,070,048
Sep 6, 2024	43.66	43.70	43.23	43.63	42.87	-	6,671,736
Sep 5, 2024	44.08	44.10	43.52	43.63	42.87	-0.27%	5,539,196
Sep 4, 2024	43.75	44.20	43.53	43.75	42.99	0.23%	5,843,196
Sep 3, 2024	43.27	43.86	43.25	43.65	42.89	0.23%	7,580,884
Aug 30, 2024	43.34	43.57	43.00	43.55	42.79	0.97%	5,611,578
Aug 29, 2024	43.23	43.30	42.93	43.13	42.38	-0.39%	5,339,921
Aug 28, 2024	43.45	43.58	43.05	43.30	42.55	-0.35%	5,035,150
Aug 27, 2024	43.08	43.50	43.01	43.45	42.69	0.25%	3,717,634
Aug 26, 2024	43.58	43.67	43.27	43.34	42.59	-0.07%	4,047,839
Aug 23, 2024	42.71	43.45	42.65	43.37	42.62	1.93%	6,135,187
Aug 22, 2024	42.35	42.55	42.22	42.55	41.81	0.61%	4,953,189
Aug 21, 2024	42.18	42.35	41.94	42.29	41.55	0.33%	4,214,849
Aug 20, 2024	42.09	42.26	41.95	42.15	41.42	0.09%	4,828,195
Aug 19, 2024	41.86	42.15	41.84	42.11	41.38	0.60%	3,971,121
Aug 16, 2024	41.84	42.00	41.65	41.86	41.13	-0.05%	4,212,346