XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	41.86	41.91	41.20	41.31	41.31	-1.29%	6,427,726
Jul 14, 2025	41.56	41.87	41.52	41.85	41.85	0.67%	7,270,782
Jul 11, 2025	41.30	41.68	41.16	41.57	41.57	-0.10%	5,802,522
Jul 10, 2025	41.44	41.89	41.29	41.61	41.61	0.51%	6,045,407
Jul 9, 2025	41.46	41.52	41.24	41.40	41.40	-0.05%	4,867,957
Jul 8, 2025	41.30	41.60	41.24	41.42	41.42	-0.14%	5,768,838
Jul 7, 2025	41.71	42.05	41.23	41.48	41.48	-0.77%	6,417,908
Jul 3, 2025	41.79	41.97	41.62	41.80	41.80	0.05%	5,758,067
Jul 2, 2025	41.65	41.86	41.44	41.78	41.78	0.19%	6,737,362
Jul 1, 2025	41.35	42.00	41.31	41.70	41.70	0.68%	9,438,417
Jun 30, 2025	41.15	41.47	40.67	41.42	41.42	0.73%	6,959,670
Jun 27, 2025	41.04	41.53	40.91	41.12	41.12	0.37%	6,608,247
Jun 26, 2025	41.22	41.23	40.48	40.97	40.97	-0.63%	14,023,825
Jun 25, 2025	41.97	42.06	41.19	41.23	41.23	-2.44%	10,960,091
Jun 24, 2025	42.17	42.42	41.91	42.26	42.26	0.48%	5,292,563
Jun 23, 2025	41.57	42.11	41.52	42.06	42.06	0.55%	6,057,897
Jun 20, 2025	42.02	42.23	41.78	41.83	41.46	-0.02%	5,834,584
Jun 18, 2025	41.83	42.15	41.62	41.84	41.47	0.19%	5,530,146
Jun 17, 2025	41.91	42.02	41.60	41.76	41.39	-0.41%	5,610,241
Jun 16, 2025	42.00	42.42	41.77	41.93	41.56	0.10%	6,304,433
Jun 13, 2025	42.00	42.17	41.59	41.89	41.52	-0.81%	6,375,659
Jun 12, 2025	42.00	42.30	41.95	42.23	41.86	0.55%	4,151,652
Jun 11, 2025	42.23	42.42	41.82	42.00	41.63	-0.54%	4,809,346
Jun 10, 2025	41.97	42.24	41.90	42.23	41.86	0.88%	4,832,775
Jun 9, 2025	41.83	42.14	41.57	41.86	41.49	-0.05%	4,581,047
Jun 6, 2025	41.96	42.11	41.68	41.88	41.51	0.29%	3,533,601
Jun 5, 2025	41.83	41.98	41.56	41.76	41.39	-0.02%	5,411,986
Jun 4, 2025	41.54	41.94	41.43	41.77	41.40	0.31%	2,969,749
Jun 3, 2025	41.59	41.70	41.31	41.64	41.27	-0.36%	6,276,942
Jun 2, 2025	41.43	41.81	41.04	41.79	41.42	0.14%	4,756,453
May 30, 2025	41.53	41.84	41.31	41.73	41.36	0.10%	6,882,680
May 29, 2025	41.31	41.86	41.26	41.69	41.32	0.92%	4,811,752
May 28, 2025	41.35	41.35	41.01	41.31	40.95	-	3,491,938
May 27, 2025	40.99	41.43	40.85	41.31	40.95	1.65%	3,626,827
May 23, 2025	40.60	40.76	40.40	40.64	40.28	0.02%	3,751,731
May 22, 2025	40.84	40.87	40.31	40.63	40.27	-0.34%	3,599,301
May 21, 2025	41.67	41.76	40.75	40.77	40.41	-2.65%	3,708,681
May 20, 2025	41.76	42.01	41.74	41.88	41.51	-0.52%	2,311,822
May 19, 2025	41.68	42.14	41.63	42.10	41.73	0.21%	3,023,359
May 16, 2025	41.57	42.03	41.43	42.01	41.64	1.25%	3,421,167
May 15, 2025	40.92	41.51	40.85	41.49	41.12	1.84%	4,703,760
May 14, 2025	40.99	40.99	40.54	40.74	40.38	-0.85%	4,416,316
May 13, 2025	41.57	41.67	40.95	41.09	40.73	-1.34%	6,501,797
May 12, 2025	42.11	42.14	41.44	41.65	41.28	0.10%	5,525,675
May 9, 2025	41.39	41.75	41.29	41.61	41.24	0.60%	2,540,290
May 8, 2025	41.78	41.80	41.29	41.36	40.99	-0.48%	3,841,019
May 7, 2025	41.62	41.92	41.50	41.56	41.19	-0.07%	3,892,529
May 6, 2025	41.69	41.93	41.40	41.59	41.22	-0.69%	2,531,590
May 5, 2025	41.93	42.11	41.63	41.88	41.51	-0.12%	3,018,698
May 2, 2025	41.93	42.06	41.74	41.93	41.56	1.23%	4,073,902