Real Estate Select Sector SPDR Fund (XLRE)

XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	42.42	42.58	42.31	42.35	42.35	-0.45%	2,455,751
Sep 11, 2025	41.92	42.62	41.92	42.54	42.54	1.62%	3,604,887
Sep 10, 2025	41.89	42.18	41.79	41.86	41.86	-0.05%	4,006,459
Sep 9, 2025	41.73	41.89	41.66	41.88	41.88	-0.05%	4,308,561
Sep 8, 2025	41.66	41.92	41.55	41.90	41.90	-0.66%	7,678,457
Sep 5, 2025	41.98	42.39	41.93	42.18	42.18	1.01%	5,298,317
Sep 4, 2025	41.64	41.83	41.37	41.76	41.76	0.68%	5,991,091
Sep 3, 2025	41.47	41.67	41.34	41.48	41.48	-0.26%	5,612,115
Sep 2, 2025	41.93	42.02	41.44	41.59	41.59	-1.70%	8,204,164
Aug 29, 2025	42.17	42.33	42.09	42.31	42.31	0.55%	4,810,657
Aug 28, 2025	42.22	42.23	41.86	42.08	42.08	-0.26%	4,199,765
Aug 27, 2025	42.12	42.35	42.06	42.19	42.19	0.43%	5,171,453
Aug 26, 2025	42.09	42.20	41.85	42.01	42.01	-0.28%	4,318,272
Aug 25, 2025	42.29	42.43	42.06	42.13	42.13	-0.50%	6,213,423
Aug 22, 2025	42.02	42.59	41.93	42.34	42.34	1.58%	6,488,852
Aug 21, 2025	41.65	41.85	41.52	41.68	41.68	-0.36%	5,852,010
Aug 20, 2025	41.78	42.19	41.72	41.83	41.83	0.38%	7,026,825
Aug 19, 2025	41.15	41.69	41.11	41.67	41.67	1.78%	6,803,514
Aug 18, 2025	41.42	41.42	40.93	40.94	40.94	-0.94%	4,496,907
Aug 15, 2025	41.06	41.47	41.04	41.33	41.33	0.66%	5,689,599
Aug 14, 2025	41.09	41.14	40.77	41.06	41.06	-0.70%	7,988,266
Aug 13, 2025	41.15	41.40	40.98	41.35	41.35	0.66%	4,962,720
Aug 12, 2025	41.07	41.16	40.69	41.08	41.08	0.17%	8,099,983
Aug 11, 2025	41.09	41.29	40.97	41.01	41.01	-0.58%	6,054,895
Aug 8, 2025	41.67	41.71	41.18	41.25	41.25	-0.82%	7,161,632
Aug 7, 2025	41.68	41.68	41.31	41.59	41.59	0.39%	6,429,603
Aug 6, 2025	41.91	41.91	41.42	41.43	41.43	-0.84%	7,569,453
Aug 5, 2025	41.62	41.90	41.45	41.78	41.78	0.34%	6,265,275
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.