Real Estate Select Sector SPDR Fund (XLRE)
NYSEARCA: XLRE · Real-Time Price · USD
41.78
+0.14 (0.34%)
At close: Aug 5, 2025, 4:00 PM
41.78
0.00 (0.00%)
After-hours: Aug 5, 2025, 4:10 PM EDT
XLRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 41.63 | 41.89 | 41.46 | 41.76 | - | 0.29% | 6,208,737 |
| Aug 4, 2025 | 41.36 | 41.76 | 41.33 | 41.64 | 41.64 | 0.85% | 6,584,491 |
| Aug 1, 2025 | 41.85 | 41.87 | 41.04 | 41.29 | 41.29 | -0.29% | 9,602,741 |
| Jul 31, 2025 | 41.87 | 42.10 | 41.35 | 41.41 | 41.41 | -1.76% | 10,320,695 |
| Jul 30, 2025 | 42.66 | 42.77 | 41.87 | 42.15 | 42.15 | -1.40% | 9,908,166 |
| Jul 29, 2025 | 42.28 | 42.79 | 42.04 | 42.75 | 42.75 | 1.66% | 9,447,121 |
| Jul 28, 2025 | 42.59 | 42.67 | 42.01 | 42.05 | 42.05 | -1.73% | 4,776,663 |
| Jul 25, 2025 | 42.80 | 42.84 | 42.33 | 42.79 | 42.79 | - | 4,697,965 |
| Jul 24, 2025 | 42.78 | 42.96 | 42.70 | 42.79 | 42.79 | -0.14% | 6,727,952 |
| Jul 23, 2025 | 42.79 | 42.91 | 42.65 | 42.85 | 42.85 | 0.28% | 5,625,887 |
| Jul 22, 2025 | 42.18 | 42.79 | 42.13 | 42.73 | 42.73 | 1.74% | 6,165,525 |
| Jul 21, 2025 | 42.06 | 42.29 | 41.90 | 42.00 | 42.00 | 0.38% | 5,336,592 |
| Jul 18, 2025 | 41.76 | 41.99 | 41.65 | 41.84 | 41.84 | 0.29% | 5,608,072 |
| Jul 17, 2025 | 41.71 | 41.89 | 41.53 | 41.72 | 41.72 | -0.10% | 7,848,650 |
| Jul 16, 2025 | 41.64 | 41.80 | 41.35 | 41.76 | 41.76 | 1.09% | 8,487,975 |
| Jul 15, 2025 | 41.86 | 41.91 | 41.20 | 41.31 | 41.31 | -1.29% | 6,427,726 |
| Jul 14, 2025 | 41.56 | 41.87 | 41.52 | 41.85 | 41.85 | 0.67% | 7,270,782 |
| Jul 11, 2025 | 41.30 | 41.68 | 41.16 | 41.57 | 41.57 | -0.10% | 5,802,522 |
| Jul 10, 2025 | 41.44 | 41.89 | 41.29 | 41.61 | 41.61 | 0.51% | 6,045,407 |
| Jul 9, 2025 | 41.46 | 41.52 | 41.24 | 41.40 | 41.40 | -0.05% | 4,867,957 |
| Jul 8, 2025 | 41.30 | 41.60 | 41.24 | 41.42 | 41.42 | -0.14% | 5,768,838 |
| Jul 7, 2025 | 41.71 | 42.05 | 41.23 | 41.48 | 41.48 | -0.77% | 6,417,908 |
| Jul 3, 2025 | 41.79 | 41.97 | 41.62 | 41.80 | 41.80 | 0.05% | 5,758,067 |
| Jul 2, 2025 | 41.65 | 41.86 | 41.44 | 41.78 | 41.78 | 0.19% | 6,737,362 |
| Jul 1, 2025 | 41.35 | 42.00 | 41.31 | 41.70 | 41.70 | 0.68% | 9,438,417 |
| Jun 30, 2025 | 41.15 | 41.47 | 40.67 | 41.42 | 41.42 | 0.73% | 6,959,670 |
| Jun 27, 2025 | 41.04 | 41.53 | 40.91 | 41.12 | 41.12 | 0.37% | 6,608,247 |
| Jun 26, 2025 | 41.22 | 41.23 | 40.48 | 40.97 | 40.97 | -0.63% | 14,023,825 |
| Jun 25, 2025 | 41.97 | 42.06 | 41.19 | 41.23 | 41.23 | -2.44% | 10,960,091 |
| Jun 24, 2025 | 42.17 | 42.42 | 41.91 | 42.26 | 42.26 | 0.48% | 5,292,563 |
| Jun 23, 2025 | 41.57 | 42.11 | 41.52 | 42.06 | 42.06 | 0.55% | 6,057,897 |
| Jun 20, 2025 | 42.02 | 42.23 | 41.78 | 41.83 | 41.46 | -0.02% | 5,834,584 |
| Jun 18, 2025 | 41.83 | 42.15 | 41.62 | 41.84 | 41.47 | 0.19% | 5,530,146 |
| Jun 17, 2025 | 41.91 | 42.02 | 41.60 | 41.76 | 41.39 | -0.41% | 5,610,241 |
| Jun 16, 2025 | 42.00 | 42.42 | 41.77 | 41.93 | 41.56 | 0.10% | 6,304,433 |
| Jun 13, 2025 | 42.00 | 42.17 | 41.59 | 41.89 | 41.52 | -0.81% | 6,375,659 |
| Jun 12, 2025 | 42.00 | 42.30 | 41.95 | 42.23 | 41.86 | 0.55% | 4,151,652 |
| Jun 11, 2025 | 42.23 | 42.42 | 41.82 | 42.00 | 41.63 | -0.54% | 4,809,346 |
| Jun 10, 2025 | 41.97 | 42.24 | 41.90 | 42.23 | 41.86 | 0.88% | 4,832,775 |
| Jun 9, 2025 | 41.83 | 42.14 | 41.57 | 41.86 | 41.49 | -0.05% | 4,581,047 |
| Jun 6, 2025 | 41.96 | 42.11 | 41.68 | 41.88 | 41.51 | 0.29% | 3,533,601 |
| Jun 5, 2025 | 41.83 | 41.98 | 41.56 | 41.76 | 41.39 | -0.02% | 5,411,986 |
| Jun 4, 2025 | 41.54 | 41.94 | 41.43 | 41.77 | 41.40 | 0.31% | 2,969,749 |
| Jun 3, 2025 | 41.59 | 41.70 | 41.31 | 41.64 | 41.27 | -0.36% | 6,276,942 |
| Jun 2, 2025 | 41.43 | 41.81 | 41.04 | 41.79 | 41.42 | 0.14% | 4,756,453 |
| May 30, 2025 | 41.53 | 41.84 | 41.31 | 41.73 | 41.36 | 0.10% | 6,882,680 |
| May 29, 2025 | 41.31 | 41.86 | 41.26 | 41.69 | 41.32 | 0.92% | 4,811,752 |
| May 28, 2025 | 41.35 | 41.35 | 41.01 | 41.31 | 40.95 | - | 3,491,938 |
| May 27, 2025 | 40.99 | 41.43 | 40.85 | 41.31 | 40.95 | 1.65% | 3,626,827 |
| May 23, 2025 | 40.60 | 40.76 | 40.40 | 40.64 | 40.28 | 0.02% | 3,751,731 |