State Street Real Estate Select Sector SPDR ETF (XLRE)

XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	40.68	40.69	40.34	40.35	40.35	-0.91%	6,030,875
Dec 30, 2025	40.63	40.74	40.56	40.72	40.72	0.22%	7,964,471
Dec 29, 2025	40.69	40.74	40.52	40.63	40.63	0.27%	8,462,692
Dec 26, 2025	40.35	40.54	40.31	40.52	40.52	0.20%	5,967,332
Dec 24, 2025	40.20	40.51	40.20	40.44	40.44	0.65%	3,242,007
Dec 23, 2025	40.23	40.23	40.00	40.18	40.18	-0.02%	8,379,172
Dec 22, 2025	39.85	40.24	39.73	40.19	40.19	-0.35%	6,797,760
Dec 19, 2025	40.37	40.62	40.32	40.33	39.89	-0.37%	8,338,015
Dec 18, 2025	40.88	40.99	40.43	40.48	40.04	-0.61%	9,482,151
Dec 17, 2025	40.56	40.87	40.54	40.73	40.29	0.44%	8,812,049
Dec 16, 2025	40.95	41.02	40.50	40.55	40.11	-0.88%	7,722,311
Dec 15, 2025	40.98	40.99	40.62	40.91	40.47	0.39%	7,820,471
Dec 12, 2025	40.97	41.12	40.61	40.75	40.31	-0.12%	7,441,942
Dec 11, 2025	40.67	40.93	40.62	40.80	40.36	0.54%	10,300,445
Dec 10, 2025	40.61	40.88	40.53	40.58	40.14	0.20%	7,956,545
Dec 9, 2025	40.84	41.09	40.47	40.50	40.06	-0.59%	6,325,089
Dec 8, 2025	40.97	41.01	40.71	40.74	40.30	-0.61%	6,046,347
Dec 5, 2025	40.99	41.20	40.89	40.99	40.55	-0.02%	4,553,320
Dec 4, 2025	40.99	41.29	40.94	41.00	40.56	-0.17%	7,427,012
Dec 3, 2025	40.94	41.17	40.86	41.07	40.63	0.20%	4,501,502
Dec 2, 2025	41.24	41.25	40.84	40.99	40.55	-0.24%	5,411,724
Dec 1, 2025	41.23	41.39	41.08	41.09	40.65	-1.39%	6,008,889
Nov 28, 2025	41.48	41.79	41.42	41.67	41.22	0.48%	3,771,859
Nov 26, 2025	41.17	41.69	41.16	41.47	41.02	0.44%	6,814,062
Nov 25, 2025	41.07	41.46	41.04	41.29	40.84	0.81%	5,898,068
Nov 24, 2025	40.94	41.04	40.63	40.96	40.52	0.15%	6,796,864
Nov 21, 2025	40.65	41.08	40.44	40.90	40.46	1.31%	7,858,648
Nov 20, 2025	40.83	40.98	40.36	40.37	39.93	-0.35%	7,477,031
Nov 19, 2025	40.85	40.85	40.38	40.51	40.07	-0.78%	7,201,750
Nov 18, 2025	40.72	40.96	40.54	40.83	40.39	0.37%	6,634,214
Nov 17, 2025	41.10	41.11	40.56	40.68	40.24	-0.66%	5,861,882
Nov 14, 2025	41.01	41.03	40.71	40.95	40.51	0.29%	6,434,626
Nov 13, 2025	41.18	41.32	40.78	40.83	40.39	-1.31%	8,032,581
Nov 12, 2025	41.48	41.65	41.37	41.37	40.92	-0.79%	5,801,533
Nov 11, 2025	41.32	41.72	41.31	41.70	41.25	1.12%	5,743,865
Nov 10, 2025	41.19	41.41	40.95	41.24	40.79	-0.07%	6,823,660
Nov 7, 2025	40.92	41.29	40.80	41.27	40.82	1.33%	7,674,216
Nov 6, 2025	40.87	41.05	40.70	40.73	40.29	-0.49%	8,172,018
Nov 5, 2025	41.06	41.12	40.71	40.93	40.49	-0.02%	6,925,610
Nov 4, 2025	40.93	41.01	40.74	40.94	40.50	0.27%	8,413,032
Nov 3, 2025	40.48	40.87	40.28	40.83	40.39	-0.17%	10,847,535
Oct 31, 2025	40.58	41.06	40.49	40.90	40.46	0.05%	9,788,051
Oct 30, 2025	40.68	41.14	40.58	40.88	40.44	0.57%	14,353,388
Oct 29, 2025	41.35	41.52	40.53	40.65	40.21	-2.73%	13,140,805
Oct 28, 2025	42.54	42.61	41.77	41.79	41.34	-2.22%	17,437,967
Oct 27, 2025	42.67	42.78	42.45	42.74	42.28	0.21%	6,851,381
Oct 24, 2025	42.72	42.88	42.64	42.65	42.19	0.35%	7,820,333
Oct 23, 2025	42.59	42.72	42.11	42.50	42.04	-0.09%	9,446,660
Oct 22, 2025	42.54	42.61	42.29	42.54	42.08	0.45%	7,755,266
Oct 21, 2025	42.38	42.60	42.25	42.35	41.89	-0.31%	6,887,688

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.