Real Estate Select Sector SPDR Fund (XLRE)
NYSEARCA: XLRE · Real-Time Price · USD
41.61
+0.25 (0.60%)
At close: May 9, 2025, 4:00 PM
41.61
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
XLRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 41.39 | 41.75 | 41.29 | 41.61 | 41.61 | 0.60% | 2,534,164 |
| 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 |
| Mar 19, 2025 | 41.95 | 42.29 | 41.62 | 41.97 | 41.71 | 0.12% | 3,919,062 |
| Mar 18, 2025 | 42.18 | 42.39 | 41.76 | 41.92 | 41.66 | -0.62% | 4,860,358 |
| Mar 17, 2025 | 41.46 | 42.33 | 41.46 | 42.18 | 41.92 | 1.76% | 4,422,807 |
| Mar 14, 2025 | 41.05 | 41.49 | 40.80 | 41.45 | 41.19 | 1.94% | 4,548,151 |
| Mar 13, 2025 | 41.48 | 41.71 | 40.60 | 40.66 | 40.41 | -1.95% | 6,167,159 |
| Mar 12, 2025 | 41.69 | 41.82 | 41.34 | 41.47 | 41.21 | -0.36% | 6,013,571 |
| Mar 11, 2025 | 42.17 | 42.32 | 41.39 | 41.62 | 41.36 | -1.05% | 7,103,513 |
| Mar 10, 2025 | 42.43 | 42.89 | 41.86 | 42.06 | 41.80 | -0.97% | 9,416,157 |
| Mar 7, 2025 | 42.31 | 42.64 | 41.94 | 42.47 | 42.20 | 0.57% | 7,083,678 |
| Mar 6, 2025 | 43.06 | 43.15 | 42.17 | 42.23 | 41.97 | -2.74% | 7,954,320 |
| Mar 5, 2025 | 42.55 | 43.54 | 42.54 | 43.42 | 43.15 | 0.93% | 5,564,280 |
| Mar 4, 2025 | 43.56 | 43.86 | 42.92 | 43.02 | 42.75 | -1.15% | 9,765,763 |
| Mar 3, 2025 | 43.30 | 43.75 | 43.17 | 43.52 | 43.25 | 0.86% | 9,874,266 |
| Feb 28, 2025 | 43.06 | 43.25 | 42.68 | 43.15 | 42.88 | 0.70% | 5,771,512 |