Real Estate Select Sector SPDR Fund (XLRE)

XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	41.53	41.84	41.31	41.73	41.73	0.10%	6,871,611
May 29, 2025	41.31	41.86	41.26	41.69	41.69	0.92%	4,811,752
May 28, 2025	41.35	41.35	41.01	41.31	41.31	-	3,491,938
May 27, 2025	40.99	41.43	40.85	41.31	41.31	1.65%	3,626,827
May 23, 2025	40.60	40.76	40.40	40.64	40.64	0.02%	3,751,731
May 22, 2025	40.84	40.87	40.31	40.63	40.63	-0.34%	3,599,301
May 21, 2025	41.67	41.76	40.75	40.77	40.77	-2.65%	3,708,681
May 20, 2025	41.76	42.01	41.74	41.88	41.88	-0.52%	2,311,822
May 19, 2025	41.68	42.14	41.63	42.10	42.10	0.21%	3,023,359
May 16, 2025	41.57	42.03	41.43	42.01	42.01	1.25%	3,421,167
May 15, 2025	40.92	41.51	40.85	41.49	41.49	1.84%	4,703,760
May 14, 2025	40.99	40.99	40.54	40.74	40.74	-0.85%	4,416,316
May 13, 2025	41.57	41.67	40.95	41.09	41.09	-1.34%	6,501,797
May 12, 2025	42.11	42.14	41.44	41.65	41.65	0.10%	5,525,675
May 9, 2025	41.39	41.75	41.29	41.61	41.61	0.60%	2,540,290
May 8, 2025	41.78	41.80	41.29	41.36	41.36	-0.48%	3,841,019
May 7, 2025	41.62	41.92	41.50	41.56	41.56	-0.07%	3,892,529
May 6, 2025	41.69	41.93	41.40	41.59	41.59	-0.69%	2,531,590
May 5, 2025	41.93	42.11	41.63	41.88	41.88	-0.12%	3,018,698
May 2, 2025	41.93	42.06	41.74	41.93	41.93	1.23%	4,073,902
May 1, 2025	41.42	41.77	41.16	41.42	41.42	0.29%	6,986,427
Apr 30, 2025	40.85	41.45	40.62	41.30	41.30	0.46%	5,100,809
Apr 29, 2025	40.79	41.29	40.72	41.11	41.11	0.81%	4,088,091
Apr 28, 2025	40.52	40.89	40.41	40.78	40.78	0.62%	4,403,475
Apr 25, 2025	40.61	40.76	40.28	40.53	40.53	-0.15%	4,510,988
Apr 24, 2025	40.49	40.91	40.29	40.59	40.59	0.30%	5,093,429
Apr 23, 2025	40.76	41.23	40.23	40.47	40.47	0.12%	8,046,307
Apr 22, 2025	40.18	40.61	39.98	40.42	40.42	2.04%	4,213,235
Apr 21, 2025	40.11	40.20	39.11	39.61	39.61	-2.08%	4,364,311
Apr 17, 2025	39.97	40.78	39.97	40.45	40.45	1.58%	4,793,507
Apr 16, 2025	39.99	40.35	39.57	39.82	39.82	-0.05%	6,021,970
Apr 15, 2025	39.92	40.15	39.64	39.84	39.84	0.15%	4,272,271
Apr 14, 2025	39.23	40.00	39.11	39.78	39.78	2.21%	6,543,722
Apr 11, 2025	38.18	39.01	37.74	38.92	38.92	1.41%	10,742,757
Apr 10, 2025	38.82	39.25	37.43	38.38	38.38	-2.12%	19,936,816
Apr 9, 2025	36.46	39.39	35.76	39.21	39.21	5.74%	27,138,882
Apr 8, 2025	38.89	38.99	36.65	37.08	37.08	-2.47%	16,319,466
Apr 7, 2025	38.30	39.48	37.17	38.02	38.02	-2.41%	25,297,265
Apr 4, 2025	40.62	40.62	38.92	38.96	38.96	-4.56%	15,419,817
Apr 3, 2025	41.66	42.06	40.76	40.82	40.82	-2.99%	11,584,750
Apr 2, 2025	41.81	42.18	41.60	42.08	42.08	0.48%	4,656,978
Apr 1, 2025	41.99	42.08	41.37	41.88	41.88	0.07%	5,903,364
Mar 31, 2025	41.53	42.12	41.47	41.85	41.85	1.06%	7,736,826
Mar 28, 2025	41.61	41.65	41.17	41.41	41.41	-0.05%	4,905,635
Mar 27, 2025	41.59	41.92	41.33	41.43	41.43	-0.24%	3,586,712
Mar 26, 2025	41.51	41.73	41.34	41.53	41.53	0.51%	3,717,793
Mar 25, 2025	41.82	41.83	41.08	41.32	41.32	-1.20%	4,660,831
Mar 24, 2025	41.50	41.91	41.31	41.82	41.82	0.75%	4,457,783
Mar 21, 2025	41.73	41.80	41.25	41.51	41.25	-0.98%	6,237,861
Mar 20, 2025	41.97	42.16	41.74	41.92	41.66	-0.12%	3,452,764

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.