Real Estate Select Sector SPDR Fund (XLRE)

XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	42.17	42.42	41.91	42.26	42.26	0.48%	5,269,462
Jun 23, 2025	41.57	42.11	41.52	42.06	42.06	0.55%	6,057,897
Jun 20, 2025	42.02	42.23	41.78	41.83	41.46	-0.02%	5,834,584
Jun 18, 2025	41.83	42.15	41.62	41.84	41.47	0.19%	5,530,146
Jun 17, 2025	41.91	42.02	41.60	41.76	41.39	-0.41%	5,610,241
Jun 16, 2025	42.00	42.42	41.77	41.93	41.56	0.10%	6,304,433
Jun 13, 2025	42.00	42.17	41.59	41.89	41.52	-0.81%	6,375,659
Jun 12, 2025	42.00	42.30	41.95	42.23	41.86	0.55%	4,151,652
Jun 11, 2025	42.23	42.42	41.82	42.00	41.63	-0.54%	4,809,346
Jun 10, 2025	41.97	42.24	41.90	42.23	41.86	0.88%	4,832,775
Jun 9, 2025	41.83	42.14	41.57	41.86	41.49	-0.05%	4,581,047
Jun 6, 2025	41.96	42.11	41.68	41.88	41.51	0.29%	3,533,601
Jun 5, 2025	41.83	41.98	41.56	41.76	41.39	-0.02%	5,411,986
Jun 4, 2025	41.54	41.94	41.43	41.77	41.40	0.31%	2,969,749
Jun 3, 2025	41.59	41.70	41.31	41.64	41.27	-0.36%	6,276,942
Jun 2, 2025	41.43	41.81	41.04	41.79	41.42	0.14%	4,756,453
May 30, 2025	41.53	41.84	41.31	41.73	41.36	0.10%	6,882,680
May 29, 2025	41.31	41.86	41.26	41.69	41.32	0.92%	4,811,752
May 28, 2025	41.35	41.35	41.01	41.31	40.95	-	3,491,938
May 27, 2025	40.99	41.43	40.85	41.31	40.95	1.65%	3,626,827
May 23, 2025	40.60	40.76	40.40	40.64	40.28	0.02%	3,751,731
May 22, 2025	40.84	40.87	40.31	40.63	40.27	-0.34%	3,599,301
May 21, 2025	41.67	41.76	40.75	40.77	40.41	-2.65%	3,708,681
May 20, 2025	41.76	42.01	41.74	41.88	41.51	-0.52%	2,311,822
May 19, 2025	41.68	42.14	41.63	42.10	41.73	0.21%	3,023,359
May 16, 2025	41.57	42.03	41.43	42.01	41.64	1.25%	3,421,167
May 15, 2025	40.92	41.51	40.85	41.49	41.12	1.84%	4,703,760
May 14, 2025	40.99	40.99	40.54	40.74	40.38	-0.85%	4,416,316
May 13, 2025	41.57	41.67	40.95	41.09	40.73	-1.34%	6,501,797
May 12, 2025	42.11	42.14	41.44	41.65	41.28	0.10%	5,525,675
May 9, 2025	41.39	41.75	41.29	41.61	41.24	0.60%	2,540,290
May 8, 2025	41.78	41.80	41.29	41.36	40.99	-0.48%	3,841,019
May 7, 2025	41.62	41.92	41.50	41.56	41.19	-0.07%	3,892,529
May 6, 2025	41.69	41.93	41.40	41.59	41.22	-0.69%	2,531,590
May 5, 2025	41.93	42.11	41.63	41.88	41.51	-0.12%	3,018,698
May 2, 2025	41.93	42.06	41.74	41.93	41.56	1.23%	4,073,902
May 1, 2025	41.42	41.77	41.16	41.42	41.05	0.29%	6,986,427
Apr 30, 2025	40.85	41.45	40.62	41.30	40.94	0.46%	5,100,809
Apr 29, 2025	40.79	41.29	40.72	41.11	40.75	0.81%	4,088,091
Apr 28, 2025	40.52	40.89	40.41	40.78	40.42	0.62%	4,403,475
Apr 25, 2025	40.61	40.76	40.28	40.53	40.17	-0.15%	4,510,988
Apr 24, 2025	40.49	40.91	40.29	40.59	40.23	0.30%	5,093,429
Apr 23, 2025	40.76	41.23	40.23	40.47	40.11	0.12%	8,046,307
Apr 22, 2025	40.18	40.61	39.98	40.42	40.06	2.04%	4,213,235
Apr 21, 2025	40.11	40.20	39.11	39.61	39.26	-2.08%	4,364,311
Apr 17, 2025	39.97	40.78	39.97	40.45	40.09	1.58%	4,793,507
Apr 16, 2025	39.99	40.35	39.57	39.82	39.47	-0.05%	6,021,970
Apr 15, 2025	39.92	40.15	39.64	39.84	39.49	0.15%	4,272,271
Apr 14, 2025	39.23	40.00	39.11	39.78	39.43	2.21%	6,543,722
Apr 11, 2025	38.18	39.01	37.74	38.92	38.58	1.41%	10,742,757

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.