State Street Real Estate Select Sector SPDR ETF (XLRE)

XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	43.25	43.56	43.16	43.56	43.56	0.83%	7,425,556
Feb 19, 2026	43.29	43.55	43.01	43.20	43.20	-0.35%	6,602,814
Feb 18, 2026	43.82	43.93	43.25	43.35	43.35	-1.34%	10,983,971
Feb 17, 2026	43.65	43.97	43.41	43.94	43.94	1.01%	9,754,517
Feb 13, 2026	43.04	43.66	42.87	43.50	43.50	1.47%	10,730,105
Feb 12, 2026	43.33	43.75	42.86	42.87	42.87	0.16%	17,803,317
Feb 11, 2026	42.94	43.07	42.72	42.80	42.80	-0.09%	13,758,689
Feb 10, 2026	42.28	42.95	42.22	42.84	42.84	1.40%	10,547,875
Feb 9, 2026	41.92	42.28	41.69	42.25	42.25	0.62%	5,638,938
Feb 6, 2026	41.58	42.05	41.47	41.99	41.99	1.84%	8,181,439
Feb 5, 2026	41.34	41.51	41.00	41.23	41.23	-0.55%	9,894,813
Feb 4, 2026	41.05	41.65	40.90	41.46	41.46	1.59%	9,574,041
Feb 3, 2026	40.87	41.08	40.53	40.81	40.81	-0.37%	8,709,896
Feb 2, 2026	41.50	41.59	40.95	40.96	40.96	-1.13%	9,386,920
Jan 30, 2026	41.31	41.44	40.89	41.43	41.43	0.15%	10,617,909
Jan 29, 2026	41.05	41.45	40.84	41.37	41.37	1.27%	8,650,858
Jan 28, 2026	41.24	41.37	40.75	40.85	40.85	-0.97%	8,519,192
Jan 27, 2026	41.29	41.35	41.07	41.25	41.25	0.07%	6,453,252
Jan 26, 2026	41.41	41.52	41.19	41.22	41.22	-0.07%	6,462,083
Jan 23, 2026	41.13	41.33	40.93	41.25	41.25	0.27%	7,587,077
Jan 22, 2026	41.56	41.69	41.12	41.14	41.14	-0.99%	9,731,973
Jan 21, 2026	41.65	41.76	41.22	41.55	41.55	0.36%	9,950,297
Jan 20, 2026	41.93	42.00	41.36	41.40	41.40	-1.92%	9,264,011
Jan 16, 2026	41.61	42.34	41.54	42.21	42.21	1.22%	9,540,909
Jan 15, 2026	41.54	41.85	41.45	41.70	41.70	0.75%	23,308,279
Jan 14, 2026	40.90	41.40	40.90	41.39	41.39	1.12%	9,738,472
Jan 13, 2026	40.61	40.98	40.25	40.93	40.93	0.76%	8,778,747
Jan 12, 2026	40.55	40.82	40.46	40.62	40.62	0.30%	8,398,945
Jan 9, 2026	40.41	40.76	40.41	40.50	40.50	0.15%	7,050,545
Jan 8, 2026	39.99	40.64	39.90	40.44	40.44	0.75%	8,784,967
Jan 7, 2026	40.88	40.99	40.13	40.14	40.14	-1.38%	12,482,673
Jan 6, 2026	40.26	40.83	40.24	40.70	40.70	0.67%	9,052,565
Jan 5, 2026	40.25	40.60	40.05	40.43	40.43	0.12%	12,232,126
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.