XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	39.97	40.78	39.97	40.45	40.45	1.58%	4,792,986
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
Feb 27, 2025	42.67	43.08	42.59	42.85	42.58	0.45%	4,040,663
Feb 26, 2025	42.95	43.05	42.54	42.66	42.39	-0.49%	5,472,169
Feb 25, 2025	42.56	43.08	42.55	42.87	42.60	1.06%	5,698,159
Feb 24, 2025	42.30	42.65	42.07	42.42	42.15	0.45%	4,435,227
Feb 21, 2025	42.59	42.65	42.02	42.23	41.97	-0.82%	5,072,118
Feb 20, 2025	42.29	42.65	42.06	42.58	42.31	0.69%	3,947,349
Feb 19, 2025	42.03	42.39	41.97	42.29	42.03	0.19%	4,405,686
Feb 18, 2025	41.95	42.39	41.92	42.21	41.95	0.36%	5,622,232
Feb 14, 2025	42.35	42.49	42.05	42.06	41.80	-0.40%	4,528,108
Feb 13, 2025	41.81	42.34	41.67	42.23	41.97	0.79%	7,069,078
Feb 12, 2025	41.43	42.05	41.43	41.90	41.64	-0.85%	6,834,399
Feb 11, 2025	41.83	42.27	41.77	42.26	42.00	0.55%	3,276,329
Feb 10, 2025	42.06	42.10	41.65	42.03	41.77	0.14%	3,907,698
Feb 7, 2025	42.23	42.27	41.78	41.97	41.71	-0.36%	5,337,374
Feb 6, 2025	42.24	42.25	41.82	42.12	41.86	0.29%	3,680,994