Real Estate Select Sector SPDR Fund (XLRE)
NYSEARCA: XLRE · Real-Time Price · USD
41.53
-0.13 (-0.31%)
At close: Oct 7, 2025, 4:00 PM EDT
41.53
0.00 (0.00%)
Pre-market: Oct 8, 2025, 8:05 AM EDT
XLRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 41.71 | 41.71 | 41.35 | 41.53 | 41.53 | -0.31% | 5,173,663 |
| Oct 6, 2025 | 42.10 | 42.10 | 41.63 | 41.66 | 41.66 | -1.00% | 4,921,689 |
| Oct 3, 2025 | 41.96 | 42.40 | 41.96 | 42.08 | 42.08 | 0.41% | 4,820,849 |
| Oct 2, 2025 | 42.00 | 42.04 | 41.69 | 41.91 | 41.91 | -0.52% | 6,391,734 |
| Oct 1, 2025 | 42.11 | 42.34 | 42.01 | 42.13 | 42.13 | - | 6,818,861 |
| Sep 30, 2025 | 42.02 | 42.16 | 41.81 | 42.13 | 42.13 | 0.41% | 3,941,072 |
| Sep 29, 2025 | 41.92 | 42.05 | 41.74 | 41.96 | 41.96 | 0.19% | 3,891,136 |
| Sep 26, 2025 | 41.61 | 41.97 | 41.52 | 41.88 | 41.88 | 0.99% | 3,436,222 |
| Sep 25, 2025 | 41.62 | 41.77 | 41.45 | 41.47 | 41.47 | -0.24% | 3,559,525 |
| Sep 24, 2025 | 41.96 | 41.96 | 41.56 | 41.57 | 41.57 | -1.02% | 3,990,627 |
| Sep 23, 2025 | 41.69 | 42.07 | 41.68 | 42.00 | 42.00 | 0.79% | 3,002,020 |
| Sep 22, 2025 | 41.55 | 41.76 | 41.33 | 41.67 | 41.67 | -0.43% | 4,786,652 |
| Sep 19, 2025 | 42.10 | 42.18 | 41.85 | 41.85 | 41.53 | -0.50% | 5,331,153 |
| Sep 18, 2025 | 42.05 | 42.26 | 41.95 | 42.06 | 41.74 | 0.07% | 5,162,347 |
| Sep 17, 2025 | 42.17 | 42.65 | 41.99 | 42.03 | 41.71 | -0.05% | 7,313,206 |
| Sep 16, 2025 | 42.26 | 42.39 | 41.97 | 42.05 | 41.73 | -0.59% | 5,432,601 |
| Sep 15, 2025 | 42.40 | 42.56 | 42.19 | 42.30 | 41.98 | -0.12% | 3,844,345 |
| Sep 12, 2025 | 42.42 | 42.58 | 42.31 | 42.35 | 42.03 | -0.45% | 2,515,146 |
| Sep 11, 2025 | 41.92 | 42.62 | 41.92 | 42.54 | 42.22 | 1.62% | 3,604,887 |
| Sep 10, 2025 | 41.89 | 42.18 | 41.79 | 41.86 | 41.54 | -0.05% | 4,006,459 |
| Sep 9, 2025 | 41.73 | 41.89 | 41.66 | 41.88 | 41.56 | -0.05% | 4,308,561 |
| Sep 8, 2025 | 41.66 | 41.92 | 41.55 | 41.90 | 41.58 | -0.66% | 7,678,457 |
| Sep 5, 2025 | 41.98 | 42.39 | 41.93 | 42.18 | 41.86 | 1.01% | 5,298,317 |
| Sep 4, 2025 | 41.64 | 41.83 | 41.37 | 41.76 | 41.45 | 0.68% | 5,991,091 |
| Sep 3, 2025 | 41.47 | 41.67 | 41.34 | 41.48 | 41.17 | -0.26% | 5,612,115 |
| Sep 2, 2025 | 41.93 | 42.02 | 41.44 | 41.59 | 41.28 | -1.70% | 8,204,164 |
| Aug 29, 2025 | 42.17 | 42.33 | 42.09 | 42.31 | 41.99 | 0.55% | 4,810,657 |
| Aug 28, 2025 | 42.22 | 42.23 | 41.86 | 42.08 | 41.76 | -0.26% | 4,199,765 |
| Aug 27, 2025 | 42.12 | 42.35 | 42.06 | 42.19 | 41.87 | 0.43% | 5,171,453 |
| Aug 26, 2025 | 42.09 | 42.20 | 41.85 | 42.01 | 41.69 | -0.28% | 4,318,272 |
| Aug 25, 2025 | 42.29 | 42.43 | 42.06 | 42.13 | 41.81 | -0.50% | 6,213,423 |
| Aug 22, 2025 | 42.02 | 42.59 | 41.93 | 42.34 | 42.02 | 1.58% | 6,488,852 |
| Aug 21, 2025 | 41.65 | 41.85 | 41.52 | 41.68 | 41.37 | -0.36% | 5,852,010 |
| Aug 20, 2025 | 41.78 | 42.19 | 41.72 | 41.83 | 41.51 | 0.38% | 7,026,825 |
| Aug 19, 2025 | 41.15 | 41.69 | 41.11 | 41.67 | 41.36 | 1.78% | 6,803,514 |
| Aug 18, 2025 | 41.42 | 41.42 | 40.93 | 40.94 | 40.63 | -0.94% | 4,496,907 |
| Aug 15, 2025 | 41.06 | 41.47 | 41.04 | 41.33 | 41.02 | 0.66% | 5,689,599 |
| Aug 14, 2025 | 41.09 | 41.14 | 40.77 | 41.06 | 40.75 | -0.70% | 7,988,266 |
| Aug 13, 2025 | 41.15 | 41.40 | 40.98 | 41.35 | 41.04 | 0.66% | 4,962,720 |
| Aug 12, 2025 | 41.07 | 41.16 | 40.69 | 41.08 | 40.77 | 0.17% | 8,099,983 |
| Aug 11, 2025 | 41.09 | 41.29 | 40.97 | 41.01 | 40.70 | -0.58% | 6,054,895 |
| Aug 8, 2025 | 41.67 | 41.71 | 41.18 | 41.25 | 40.94 | -0.82% | 7,161,632 |
| Aug 7, 2025 | 41.68 | 41.68 | 41.31 | 41.59 | 41.28 | 0.39% | 6,429,603 |
| Aug 6, 2025 | 41.91 | 41.91 | 41.42 | 41.43 | 41.12 | -0.84% | 7,569,453 |
| Aug 5, 2025 | 41.62 | 41.90 | 41.45 | 41.78 | 41.47 | 0.34% | 6,265,275 |
| Aug 4, 2025 | 41.36 | 41.76 | 41.33 | 41.64 | 41.33 | 0.85% | 6,584,491 |
| Aug 1, 2025 | 41.85 | 41.87 | 41.04 | 41.29 | 40.98 | -0.29% | 9,602,741 |
| Jul 31, 2025 | 41.87 | 42.10 | 41.35 | 41.41 | 41.10 | -1.76% | 10,320,695 |
| Jul 30, 2025 | 42.66 | 42.77 | 41.87 | 42.15 | 41.83 | -1.40% | 9,908,166 |
| Jul 29, 2025 | 42.28 | 42.79 | 42.04 | 42.75 | 42.43 | 1.66% | 9,447,121 |