XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	41.56	41.69	41.41	41.47	-	-0.20%	6,012,789
Jan 21, 2026	41.65	41.76	41.22	41.55	41.55	0.36%	9,912,479
Jan 20, 2026	41.93	42.00	41.36	41.40	41.40	-1.92%	9,251,435
Jan 16, 2026	41.61	42.34	41.54	42.21	42.21	1.22%	9,531,142
Jan 15, 2026	41.54	41.85	41.45	41.70	41.70	0.75%	23,297,687
Jan 14, 2026	40.90	41.40	40.90	41.39	41.39	1.12%	9,718,061
Jan 13, 2026	40.61	40.98	40.25	40.93	40.93	0.76%	8,771,461
Jan 12, 2026	40.55	40.82	40.46	40.62	40.62	0.30%	8,392,918
Jan 9, 2026	40.41	40.76	40.41	40.50	40.50	0.15%	7,013,358
Jan 8, 2026	39.99	40.64	39.90	40.44	40.44	0.75%	8,652,379
Jan 7, 2026	40.88	40.99	40.13	40.14	40.14	-1.38%	12,444,689
Jan 6, 2026	40.26	40.83	40.24	40.70	40.70	0.67%	9,049,272
Jan 5, 2026	40.25	40.60	40.05	40.43	40.43	0.12%	12,231,991
Jan 2, 2026	40.34	40.51	40.05	40.38	40.38	0.07%	9,211,909
Dec 31, 2025	40.68	40.69	40.34	40.35	40.35	-0.91%	6,082,620
Dec 30, 2025	40.63	40.74	40.56	40.72	40.72	0.22%	7,967,080
Dec 29, 2025	40.69	40.74	40.52	40.63	40.63	0.27%	9,519,392
Dec 26, 2025	40.35	40.54	40.31	40.52	40.52	0.20%	5,972,991
Dec 24, 2025	40.20	40.51	40.20	40.44	40.44	0.65%	3,242,583
Dec 23, 2025	40.23	40.23	40.00	40.18	40.18	-0.02%	8,384,192
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