XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	44.36	44.45	44.03	44.06	44.06	-0.59%	4,052,206
Dec 2, 2024	44.75	44.83	44.16	44.32	44.32	-1.51%	4,837,608
Nov 29, 2024	45.24	45.43	44.98	45.00	45.00	-0.46%	3,737,437
Nov 27, 2024	45.11	45.48	45.10	45.21	45.21	0.69%	3,531,539
Nov 26, 2024	44.63	44.98	44.47	44.90	44.90	0.49%	3,183,755
Nov 25, 2024	44.36	44.88	44.32	44.68	44.68	1.34%	4,626,025
Nov 22, 2024	43.93	44.17	43.89	44.09	44.09	0.75%	3,333,922
Nov 21, 2024	43.51	43.91	43.32	43.76	43.76	0.67%	3,070,245
Nov 20, 2024	43.29	43.53	43.13	43.47	43.47	-0.16%	3,198,672
Nov 19, 2024	43.23	43.67	43.05	43.54	43.54	0.42%	3,693,070
Nov 18, 2024	42.79	43.37	42.68	43.36	43.36	0.88%	3,812,011
Nov 15, 2024	42.73	43.06	42.61	42.98	42.98	0.12%	5,875,692
Nov 14, 2024	43.25	43.25	42.88	42.93	42.93	-0.90%	4,860,408
Nov 13, 2024	43.46	43.65	43.25	43.32	43.32	0.79%	5,095,176
Nov 12, 2024	43.42	43.58	42.97	42.98	42.98	-1.26%	4,972,057
Nov 11, 2024	43.85	44.06	43.49	43.53	43.53	-0.87%	7,899,374
Nov 8, 2024	43.37	44.04	43.32	43.91	43.91	1.71%	7,348,105
Nov 7, 2024	42.80	43.29	42.72	43.17	43.17	1.24%	10,597,918
Nov 6, 2024	43.42	43.66	42.19	42.64	42.64	-2.67%	12,721,591
Nov 5, 2024	43.11	43.82	42.88	43.81	43.81	1.37%	4,747,538
Nov 4, 2024	42.92	43.29	42.88	43.22	43.22	1.12%	6,509,860
Nov 1, 2024	43.49	43.55	42.71	42.74	42.74	-1.06%	6,141,428
Oct 31, 2024	43.50	43.89	43.19	43.20	43.20	-1.75%	5,866,307
Oct 30, 2024	43.85	44.29	43.79	43.97	43.97	0.37%	5,513,807
Oct 29, 2024	44.07	44.31	43.74	43.81	43.81	-0.90%	4,557,166
Oct 28, 2024	44.46	44.65	44.13	44.21	44.21	0.32%	3,129,226
Oct 25, 2024	44.79	44.98	44.05	44.07	44.07	-0.79%	4,820,655
Oct 24, 2024	44.36	44.69	44.34	44.42	44.42	0.23%	3,188,602
Oct 23, 2024	43.78	44.40	43.74	44.32	44.32	0.98%	4,849,721
Oct 22, 2024	43.73	44.06	43.62	43.89	43.89	0.16%	4,497,435
Oct 21, 2024	44.48	44.68	43.76	43.82	43.82	-2.06%	5,938,742
Oct 18, 2024	44.52	44.76	44.35	44.74	44.74	0.70%	3,950,789
Oct 17, 2024	44.59	44.63	44.26	44.43	44.43	-0.65%	2,934,004
Oct 16, 2024	44.38	44.79	44.25	44.72	44.72	0.99%	3,662,733
Oct 15, 2024	43.92	44.64	43.89	44.28	44.28	1.26%	5,176,378
Oct 14, 2024	43.32	43.79	43.21	43.73	43.73	0.69%	3,542,867
Oct 11, 2024	43.22	43.44	43.10	43.43	43.43	1.02%	2,312,149
Oct 10, 2024	43.11	43.47	42.84	42.99	42.99	-0.83%	3,659,843
Oct 9, 2024	43.24	43.39	43.08	43.35	43.35	0.05%	3,338,774
Oct 8, 2024	43.38	43.49	43.14	43.33	43.33	0.30%	4,039,762
Oct 7, 2024	43.24	43.29	42.98	43.20	43.20	-0.74%	3,793,483
Oct 4, 2024	43.56	43.59	43.10	43.52	43.52	-0.66%	5,386,812
Oct 3, 2024	44.10	44.22	43.68	43.81	43.81	-0.97%	3,504,600
Oct 2, 2024	43.95	44.28	43.93	44.24	44.24	-0.36%	4,021,989
Oct 1, 2024	44.80	44.88	44.20	44.40	44.40	-0.60%	6,453,068
Sep 30, 2024	44.13	44.70	44.05	44.67	44.67	0.86%	4,930,198
Sep 27, 2024	44.54	44.65	44.22	44.29	44.29	0.14%	3,613,802
Sep 26, 2024	44.69	44.72	44.07	44.23	44.23	-0.99%	4,552,819
Sep 25, 2024	44.95	45.07	44.55	44.67	44.67	-0.42%	3,457,164
Sep 24, 2024	44.65	45.02	44.47	44.86	44.86	-	4,103,795
Sep 23, 2024	44.69	44.89	44.56	44.86	44.86	0.40%	4,013,691
Sep 20, 2024	44.50	44.73	44.40	44.68	44.37	-0.18%	4,839,842
Sep 19, 2024	45.24	45.24	44.49	44.76	44.45	-0.25%	4,552,415
Sep 18, 2024	45.06	45.51	44.81	44.87	44.56	-0.29%	6,234,531
Sep 17, 2024	45.38	45.51	44.86	45.00	44.69	-0.79%	5,919,405
Sep 16, 2024	45.42	45.58	45.23	45.36	45.05	0.33%	4,130,234
Sep 13, 2024	45.12	45.26	44.98	45.21	44.90	0.71%	3,707,538
Sep 12, 2024	44.88	44.96	44.38	44.89	44.58	0.18%	4,263,523
Sep 11, 2024	44.53	44.87	44.01	44.81	44.50	-0.27%	5,792,161
Sep 10, 2024	44.34	44.96	44.26	44.93	44.62	1.77%	7,884,526
Sep 9, 2024	43.63	44.26	43.57	44.15	43.85	1.19%	5,070,048
Sep 6, 2024	43.66	43.70	43.23	43.63	43.33	-	6,671,736
Sep 5, 2024	44.08	44.10	43.52	43.63	43.33	-0.27%	5,539,196
Sep 4, 2024	43.75	44.20	43.53	43.75	43.45	0.23%	5,843,196
Sep 3, 2024	43.27	43.86	43.25	43.65	43.35	0.23%	7,580,884
Aug 30, 2024	43.34	43.57	43.00	43.55	43.25	0.97%	5,611,578
Aug 29, 2024	43.23	43.30	42.93	43.13	42.83	-0.39%	5,339,921
Aug 28, 2024	43.45	43.58	43.05	43.30	43.00	-0.35%	5,035,150
Aug 27, 2024	43.08	43.50	43.01	43.45	43.15	0.25%	3,717,634
Aug 26, 2024	43.58	43.67	43.27	43.34	43.04	-0.07%	4,047,839
Aug 23, 2024	42.71	43.45	42.65	43.37	43.07	1.93%	6,135,187
Aug 22, 2024	42.35	42.55	42.22	42.55	42.26	0.61%	4,953,189
Aug 21, 2024	42.18	42.35	41.94	42.29	42.00	0.33%	4,214,849
Aug 20, 2024	42.09	42.26	41.95	42.15	41.86	0.09%	4,828,195
Aug 19, 2024	41.86	42.15	41.84	42.11	41.82	0.60%	3,971,121
Aug 16, 2024	41.84	42.00	41.65	41.86	41.57	-0.05%	4,212,346
Aug 15, 2024	42.03	42.09	41.70	41.88	41.59	-0.29%	6,282,074
Aug 14, 2024	41.92	42.20	41.77	42.00	41.71	0.36%	3,300,738
Aug 13, 2024	41.85	41.91	41.59	41.85	41.56	0.70%	3,707,148
Aug 12, 2024	41.63	41.67	41.26	41.56	41.27	-0.60%	4,924,537
Aug 9, 2024	41.78	41.92	41.32	41.81	41.52	0.50%	5,454,856
Aug 8, 2024	41.16	41.65	41.06	41.60	41.31	0.85%	10,383,153
Aug 7, 2024	41.66	42.24	41.21	41.25	40.97	-0.72%	9,907,718
Aug 6, 2024	40.68	41.96	40.53	41.55	41.26	2.21%	11,389,380
Aug 5, 2024	41.27	41.88	40.59	40.65	40.37	-2.89%	14,134,898
Aug 2, 2024	41.85	42.30	41.49	41.86	41.57	0.07%	8,818,189
Aug 1, 2024	41.62	41.91	41.39	41.83	41.54	1.55%	9,813,872
Jul 31, 2024	41.23	41.64	41.05	41.19	40.91	-0.24%	8,786,851
Jul 30, 2024	41.16	41.38	41.00	41.29	41.01	0.73%	4,673,987
Jul 29, 2024	40.73	41.13	40.42	40.99	40.71	0.64%	5,418,157
Jul 26, 2024	40.23	40.87	40.18	40.73	40.45	1.67%	5,702,963
Jul 25, 2024	40.50	40.93	39.97	40.06	39.78	-0.55%	8,353,398
Jul 24, 2024	40.83	41.12	40.24	40.28	40.00	-1.37%	5,606,854
Jul 23, 2024	40.89	41.13	40.67	40.84	40.56	-0.17%	4,351,574
Jul 22, 2024	40.57	40.95	40.35	40.91	40.63	0.99%	5,233,048
Jul 19, 2024	40.63	40.73	40.33	40.51	40.23	-0.12%	5,259,134
Jul 18, 2024	40.63	41.36	40.47	40.56	40.28	-0.83%	6,016,158
Jul 17, 2024	40.62	41.14	40.56	40.90	40.62	0.89%	7,445,795
Jul 16, 2024	40.42	40.58	40.13	40.54	40.26	0.95%	5,753,663
Jul 15, 2024	40.05	40.23	39.84	40.16	39.88	0.43%	4,828,361