Real Estate Select Sector SPDR Fund (XLRE)

NYSEARCA: XLRE · Real-Time Price · USD

Compare

41.27

+0.54 (1.33%)

At close: Nov 7, 2025, 4:00 PM EST

41.26

-0.01 (-0.02%)

After-hours: Nov 7, 2025, 8:00 PM EST

XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	40.92	41.29	40.80	41.27	41.27	1.33%	7,643,986
Nov 6, 2025	40.87	41.05	40.70	40.73	40.73	-0.49%	8,172,018
Nov 5, 2025	41.06	41.12	40.71	40.93	40.93	-0.02%	6,916,954
Nov 4, 2025	40.93	41.01	40.74	40.94	40.94	0.27%	8,413,032
Nov 3, 2025	40.48	40.87	40.28	40.83	40.83	-0.17%	10,847,535
Oct 31, 2025	40.58	41.06	40.49	40.90	40.90	0.05%	9,788,051
Oct 30, 2025	40.68	41.14	40.58	40.88	40.88	0.57%	14,353,388
Oct 29, 2025	41.35	41.52	40.53	40.65	40.65	-2.73%	13,140,805
Oct 28, 2025	42.54	42.61	41.77	41.79	41.79	-2.22%	17,437,967
Oct 27, 2025	42.67	42.78	42.45	42.74	42.74	0.21%	6,851,381
Oct 24, 2025	42.72	42.88	42.64	42.65	42.65	0.35%	7,820,333
Oct 23, 2025	42.59	42.72	42.11	42.50	42.50	-0.09%	9,446,660
Oct 22, 2025	42.54	42.61	42.29	42.54	42.54	0.45%	7,755,266
Oct 21, 2025	42.38	42.60	42.25	42.35	42.35	-0.31%	6,887,688
Oct 20, 2025	42.29	42.49	42.15	42.48	42.48	1.05%	4,826,078
Oct 17, 2025	41.80	42.10	41.63	42.04	42.04	0.65%	9,458,458
Oct 16, 2025	41.99	42.15	41.73	41.77	41.77	-0.31%	9,443,231
Oct 15, 2025	41.43	42.02	41.41	41.90	41.90	1.45%	7,393,998
Oct 14, 2025	40.85	41.35	40.78	41.30	41.30	0.95%	7,769,256
Oct 13, 2025	40.69	40.95	40.61	40.91	40.91	0.57%	6,720,661
Oct 10, 2025	41.21	41.31	40.62	40.68	40.68	-1.09%	10,153,427
Oct 9, 2025	41.42	41.45	41.03	41.13	41.13	-0.46%	4,517,185
Oct 8, 2025	41.31	41.48	41.23	41.32	41.32	-0.51%	6,809,325
Oct 7, 2025	41.71	41.71	41.35	41.53	41.53	-0.31%	5,191,660
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