State Street Real Estate Select Sector SPDR ETF (XLRE)

XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	42.61	42.71	42.20	42.25	42.25	0.26%	7,870,944
Mar 12, 2026	42.07	42.43	41.98	42.14	42.14	-0.64%	6,485,520
Mar 11, 2026	42.75	42.78	42.29	42.41	42.41	-1.19%	7,139,711
Mar 10, 2026	42.85	43.30	42.66	42.92	42.92	-0.14%	10,495,044
Mar 9, 2026	42.42	43.13	41.98	42.98	42.98	0.21%	10,764,087
Mar 6, 2026	42.95	43.00	42.67	42.89	42.89	-1.04%	11,687,916
Mar 5, 2026	43.28	43.40	42.95	43.34	43.34	-0.96%	9,167,265
Mar 4, 2026	43.55	43.81	43.27	43.76	43.76	0.14%	7,813,136
Mar 3, 2026	43.31	43.85	42.92	43.70	43.70	-0.50%	12,271,775
Mar 2, 2026	43.56	44.07	43.37	43.92	43.92	0.18%	13,274,666
Feb 27, 2026	43.55	44.03	43.52	43.84	43.84	0.48%	10,797,977
Feb 26, 2026	43.66	43.72	43.42	43.63	43.63	0.44%	8,747,414
Feb 25, 2026	43.69	43.80	43.33	43.44	43.44	-0.66%	8,744,686
Feb 24, 2026	43.52	43.80	43.44	43.73	43.73	0.28%	10,574,900
Feb 23, 2026	43.51	43.95	43.44	43.61	43.61	0.11%	8,643,351
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

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.