Real Estate Select Sector SPDR Fund (XLRE)
NYSEARCA: XLRE · Real-Time Price · USD
42.23
-0.35 (-0.82%)
At close: Feb 21, 2025, 4:00 PM
42.25
+0.02 (0.05%)
After-hours: Feb 21, 2025, 4:46 PM EST
XLRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 42.59 | 42.65 | 42.02 | 42.23 | 42.23 | -0.82% | 5,072,118 |
| Feb 20, 2025 | 42.29 | 42.65 | 42.06 | 42.58 | 42.58 | 0.69% | 3,947,349 |
| Feb 19, 2025 | 42.03 | 42.39 | 41.97 | 42.29 | 42.29 | 0.19% | 4,405,686 |
| Feb 18, 2025 | 41.95 | 42.39 | 41.92 | 42.21 | 42.21 | 0.36% | 5,622,232 |
| Feb 14, 2025 | 42.35 | 42.49 | 42.05 | 42.06 | 42.06 | -0.40% | 4,528,108 |
| Feb 13, 2025 | 41.81 | 42.34 | 41.67 | 42.23 | 42.23 | 0.79% | 7,069,078 |
| Feb 12, 2025 | 41.43 | 42.05 | 41.43 | 41.90 | 41.90 | -0.85% | 6,834,399 |
| Feb 11, 2025 | 41.83 | 42.27 | 41.77 | 42.26 | 42.26 | 0.55% | 3,276,329 |
| Feb 10, 2025 | 42.06 | 42.10 | 41.65 | 42.03 | 42.03 | 0.14% | 3,907,698 |
| Feb 7, 2025 | 42.23 | 42.27 | 41.78 | 41.97 | 41.97 | -0.36% | 5,337,374 |
| Feb 6, 2025 | 42.24 | 42.25 | 41.82 | 42.12 | 42.12 | 0.29% | 3,680,994 |
| Feb 5, 2025 | 41.83 | 42.11 | 41.41 | 42.00 | 42.00 | 1.57% | 4,357,234 |
| Feb 4, 2025 | 41.07 | 41.46 | 40.92 | 41.35 | 41.35 | - | 4,559,328 |
| Feb 3, 2025 | 41.08 | 41.51 | 40.68 | 41.35 | 41.35 | -0.17% | 7,439,614 |
| Jan 31, 2025 | 41.38 | 41.83 | 41.29 | 41.42 | 41.42 | -0.22% | 4,730,339 |
| Jan 30, 2025 | 41.60 | 41.82 | 41.14 | 41.51 | 41.51 | 1.32% | 4,481,505 |
| Jan 29, 2025 | 41.50 | 41.58 | 40.78 | 40.97 | 40.97 | -1.16% | 3,945,741 |
| Jan 28, 2025 | 41.90 | 41.90 | 41.31 | 41.45 | 41.45 | -1.22% | 4,366,324 |
| Jan 27, 2025 | 41.50 | 42.01 | 41.41 | 41.96 | 41.96 | 0.99% | 11,135,842 |
| Jan 24, 2025 | 41.29 | 41.84 | 41.26 | 41.55 | 41.55 | 0.29% | 4,038,944 |
| Jan 23, 2025 | 41.19 | 41.44 | 40.80 | 41.43 | 41.43 | 0.80% | 3,916,238 |
| Jan 22, 2025 | 41.75 | 41.75 | 41.06 | 41.10 | 41.10 | -1.75% | 5,837,092 |
| Jan 21, 2025 | 41.26 | 41.87 | 41.24 | 41.83 | 41.83 | 1.83% | 6,105,680 |
| Jan 17, 2025 | 41.21 | 41.31 | 41.06 | 41.08 | 41.08 | -0.02% | 4,913,492 |
| Jan 16, 2025 | 40.29 | 41.13 | 40.16 | 41.09 | 41.09 | 2.24% | 5,600,941 |
| Jan 15, 2025 | 41.06 | 41.15 | 40.14 | 40.19 | 40.19 | 0.42% | 6,511,074 |
| Jan 14, 2025 | 39.81 | 40.11 | 39.71 | 40.02 | 40.02 | 0.86% | 5,022,132 |
| Jan 13, 2025 | 39.13 | 39.69 | 39.05 | 39.68 | 39.68 | 1.28% | 5,769,421 |
| Jan 10, 2025 | 39.52 | 39.62 | 39.15 | 39.18 | 39.18 | -2.42% | 8,343,224 |
| Jan 8, 2025 | 40.01 | 40.17 | 39.62 | 40.15 | 40.15 | 0.43% | 6,312,798 |
| Jan 7, 2025 | 40.42 | 40.64 | 39.89 | 39.98 | 39.98 | -0.74% | 8,867,779 |
| Jan 6, 2025 | 40.86 | 40.99 | 40.22 | 40.28 | 40.28 | -1.37% | 5,980,423 |
| Jan 3, 2025 | 40.38 | 40.90 | 40.25 | 40.84 | 40.84 | 1.37% | 5,128,577 |
| Jan 2, 2025 | 40.72 | 40.77 | 40.17 | 40.29 | 40.29 | -0.93% | 9,786,451 |
| Dec 31, 2024 | 40.67 | 40.75 | 40.28 | 40.67 | 40.67 | 0.79% | 7,590,697 |
| Dec 30, 2024 | 40.43 | 40.45 | 39.93 | 40.35 | 40.35 | -0.47% | 4,493,628 |
| Dec 27, 2024 | 40.63 | 40.99 | 40.40 | 40.54 | 40.54 | -0.81% | 4,589,111 |
| Dec 26, 2024 | 40.70 | 40.94 | 40.50 | 40.87 | 40.87 | 0.15% | 4,044,817 |
| Dec 24, 2024 | 40.39 | 40.84 | 40.36 | 40.81 | 40.81 | 0.67% | 2,812,129 |
| Dec 23, 2024 | 40.21 | 40.60 | 40.08 | 40.54 | 40.54 | -0.61% | 6,917,309 |
| Dec 20, 2024 | 40.25 | 41.22 | 40.15 | 40.79 | 40.36 | 1.82% | 9,792,575 |
| Dec 19, 2024 | 40.80 | 41.09 | 40.01 | 40.06 | 39.64 | -1.72% | 8,386,861 |
| Dec 18, 2024 | 42.28 | 42.49 | 40.71 | 40.76 | 40.33 | -3.91% | 9,802,601 |
| Dec 17, 2024 | 42.40 | 42.81 | 42.27 | 42.42 | 41.97 | -0.45% | 5,319,122 |
| Dec 16, 2024 | 42.85 | 43.14 | 42.59 | 42.61 | 42.16 | -0.51% | 3,642,957 |
| Dec 13, 2024 | 42.97 | 43.07 | 42.74 | 42.83 | 42.38 | -0.42% | 3,833,363 |
| Dec 12, 2024 | 42.99 | 43.48 | 42.93 | 43.01 | 42.56 | -0.07% | 3,418,107 |
| Dec 11, 2024 | 43.27 | 43.39 | 42.92 | 43.04 | 42.59 | -0.25% | 4,988,955 |
| Dec 10, 2024 | 43.79 | 43.79 | 43.02 | 43.15 | 42.69 | -1.62% | 4,090,583 |
| Dec 9, 2024 | 43.85 | 44.00 | 43.69 | 43.86 | 43.40 | 0.21% | 5,211,017 |
| Dec 6, 2024 | 43.95 | 44.08 | 43.57 | 43.77 | 43.31 | -0.14% | 3,624,679 |
| Dec 5, 2024 | 43.68 | 43.86 | 43.55 | 43.83 | 43.37 | -0.25% | 2,971,681 |
| Dec 4, 2024 | 44.06 | 44.09 | 43.69 | 43.94 | 43.48 | -0.27% | 3,315,789 |
| Dec 3, 2024 | 44.36 | 44.45 | 44.03 | 44.06 | 43.59 | -0.59% | 4,164,874 |
| Dec 2, 2024 | 44.75 | 44.83 | 44.16 | 44.32 | 43.85 | -1.51% | 4,837,608 |
| Nov 29, 2024 | 45.24 | 45.43 | 44.98 | 45.00 | 44.52 | -0.46% | 3,737,437 |
| Nov 27, 2024 | 45.11 | 45.48 | 45.10 | 45.21 | 44.73 | 0.69% | 3,531,539 |
| Nov 26, 2024 | 44.63 | 44.98 | 44.47 | 44.90 | 44.43 | 0.49% | 3,183,755 |
| Nov 25, 2024 | 44.36 | 44.88 | 44.32 | 44.68 | 44.21 | 1.34% | 4,626,025 |
| Nov 22, 2024 | 43.93 | 44.17 | 43.89 | 44.09 | 43.62 | 0.75% | 3,333,922 |
| Nov 21, 2024 | 43.51 | 43.91 | 43.32 | 43.76 | 43.30 | 0.67% | 3,070,245 |
| Nov 20, 2024 | 43.29 | 43.53 | 43.13 | 43.47 | 43.01 | -0.16% | 3,198,672 |
| Nov 19, 2024 | 43.23 | 43.67 | 43.05 | 43.54 | 43.08 | 0.42% | 3,693,070 |
| Nov 18, 2024 | 42.79 | 43.37 | 42.68 | 43.36 | 42.90 | 0.88% | 3,812,011 |
| Nov 15, 2024 | 42.73 | 43.06 | 42.61 | 42.98 | 42.53 | 0.12% | 5,875,692 |
| Nov 14, 2024 | 43.25 | 43.25 | 42.88 | 42.93 | 42.48 | -0.90% | 4,860,408 |
| Nov 13, 2024 | 43.46 | 43.65 | 43.25 | 43.32 | 42.86 | 0.79% | 5,095,176 |
| Nov 12, 2024 | 43.42 | 43.58 | 42.97 | 42.98 | 42.53 | -1.26% | 4,972,057 |
| Nov 11, 2024 | 43.85 | 44.06 | 43.49 | 43.53 | 43.07 | -0.87% | 7,899,374 |
| Nov 8, 2024 | 43.37 | 44.04 | 43.32 | 43.91 | 43.45 | 1.71% | 7,348,105 |
| Nov 7, 2024 | 42.80 | 43.29 | 42.72 | 43.17 | 42.71 | 1.24% | 10,597,918 |
| Nov 6, 2024 | 43.42 | 43.66 | 42.19 | 42.64 | 42.19 | -2.67% | 12,721,591 |
| Nov 5, 2024 | 43.11 | 43.82 | 42.88 | 43.81 | 43.35 | 1.37% | 4,747,538 |
| Nov 4, 2024 | 42.92 | 43.29 | 42.88 | 43.22 | 42.76 | 1.12% | 6,509,860 |
| Nov 1, 2024 | 43.49 | 43.55 | 42.71 | 42.74 | 42.29 | -1.06% | 6,141,428 |
| Oct 31, 2024 | 43.50 | 43.89 | 43.19 | 43.20 | 42.74 | -1.75% | 5,866,307 |
| Oct 30, 2024 | 43.85 | 44.29 | 43.79 | 43.97 | 43.51 | 0.37% | 5,513,807 |
| Oct 29, 2024 | 44.07 | 44.31 | 43.74 | 43.81 | 43.35 | -0.90% | 4,557,166 |
| Oct 28, 2024 | 44.46 | 44.65 | 44.13 | 44.21 | 43.74 | 0.32% | 3,129,226 |
| Oct 25, 2024 | 44.79 | 44.98 | 44.05 | 44.07 | 43.60 | -0.79% | 4,820,655 |
| Oct 24, 2024 | 44.36 | 44.69 | 44.34 | 44.42 | 43.95 | 0.23% | 3,188,602 |
| Oct 23, 2024 | 43.78 | 44.40 | 43.74 | 44.32 | 43.85 | 0.98% | 4,849,721 |
| Oct 22, 2024 | 43.73 | 44.06 | 43.62 | 43.89 | 43.43 | 0.16% | 4,497,435 |
| Oct 21, 2024 | 44.48 | 44.68 | 43.76 | 43.82 | 43.36 | -2.06% | 5,938,742 |
| Oct 18, 2024 | 44.52 | 44.76 | 44.35 | 44.74 | 44.27 | 0.70% | 3,950,789 |
| Oct 17, 2024 | 44.59 | 44.63 | 44.26 | 44.43 | 43.96 | -0.65% | 2,934,004 |
| Oct 16, 2024 | 44.38 | 44.79 | 44.25 | 44.72 | 44.25 | 0.99% | 3,662,733 |
| Oct 15, 2024 | 43.92 | 44.64 | 43.89 | 44.28 | 43.81 | 1.26% | 5,176,378 |
| Oct 14, 2024 | 43.32 | 43.79 | 43.21 | 43.73 | 43.27 | 0.69% | 3,542,867 |
| Oct 11, 2024 | 43.22 | 43.44 | 43.10 | 43.43 | 42.97 | 1.02% | 2,312,149 |
| Oct 10, 2024 | 43.11 | 43.47 | 42.84 | 42.99 | 42.54 | -0.83% | 3,659,843 |
| Oct 9, 2024 | 43.24 | 43.39 | 43.08 | 43.35 | 42.89 | 0.05% | 3,338,774 |
| Oct 8, 2024 | 43.38 | 43.49 | 43.14 | 43.33 | 42.87 | 0.30% | 4,039,762 |
| Oct 7, 2024 | 43.24 | 43.29 | 42.98 | 43.20 | 42.74 | -0.74% | 3,793,483 |
| Oct 4, 2024 | 43.56 | 43.59 | 43.10 | 43.52 | 43.06 | -0.66% | 5,386,812 |
| Oct 3, 2024 | 44.10 | 44.22 | 43.68 | 43.81 | 43.35 | -0.97% | 3,504,600 |
| Oct 2, 2024 | 43.95 | 44.28 | 43.93 | 44.24 | 43.77 | -0.36% | 4,021,989 |
| Oct 1, 2024 | 44.80 | 44.88 | 44.20 | 44.40 | 43.93 | -0.60% | 6,453,068 |
| Sep 30, 2024 | 44.13 | 44.70 | 44.05 | 44.67 | 44.20 | 0.86% | 4,930,198 |
| Sep 27, 2024 | 44.54 | 44.65 | 44.22 | 44.29 | 43.82 | 0.14% | 3,613,802 |