Real Estate Select Sector SPDR Fund (XLRE)
NYSEARCA: XLRE · Real-Time Price · USD
41.41
-0.02 (-0.05%)
At close: Mar 28, 2025, 4:00 PM
41.43
+0.02 (0.05%)
After-hours: Mar 28, 2025, 7:49 PM EDT
XLRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.61 | 41.65 | 41.17 | 41.41 | 41.41 | -0.05% | 4,900,385 |
| Mar 27, 2025 | 41.59 | 41.92 | 41.33 | 41.43 | 41.43 | -0.24% | 3,586,712 |
| Mar 26, 2025 | 41.51 | 41.73 | 41.34 | 41.53 | 41.53 | 0.51% | 3,717,793 |
| Mar 25, 2025 | 41.82 | 41.83 | 41.08 | 41.32 | 41.32 | -1.20% | 4,660,831 |
| Mar 24, 2025 | 41.50 | 41.91 | 41.31 | 41.82 | 41.82 | 0.75% | 4,457,783 |
| Mar 21, 2025 | 41.73 | 41.80 | 41.25 | 41.51 | 41.25 | -0.98% | 6,237,861 |
| Mar 20, 2025 | 41.97 | 42.16 | 41.74 | 41.92 | 41.66 | -0.12% | 3,452,764 |
| Mar 19, 2025 | 41.95 | 42.29 | 41.62 | 41.97 | 41.71 | 0.12% | 3,919,062 |
| Mar 18, 2025 | 42.18 | 42.39 | 41.76 | 41.92 | 41.66 | -0.62% | 4,860,358 |
| Mar 17, 2025 | 41.46 | 42.33 | 41.46 | 42.18 | 41.92 | 1.76% | 4,422,807 |
| Mar 14, 2025 | 41.05 | 41.49 | 40.80 | 41.45 | 41.19 | 1.94% | 4,548,151 |
| Mar 13, 2025 | 41.48 | 41.71 | 40.60 | 40.66 | 40.41 | -1.95% | 6,167,159 |
| Mar 12, 2025 | 41.69 | 41.82 | 41.34 | 41.47 | 41.21 | -0.36% | 6,013,571 |
| Mar 11, 2025 | 42.17 | 42.32 | 41.39 | 41.62 | 41.36 | -1.05% | 7,103,513 |
| Mar 10, 2025 | 42.43 | 42.89 | 41.86 | 42.06 | 41.80 | -0.97% | 9,416,157 |
| Mar 7, 2025 | 42.31 | 42.64 | 41.94 | 42.47 | 42.20 | 0.57% | 7,083,678 |
| Mar 6, 2025 | 43.06 | 43.15 | 42.17 | 42.23 | 41.97 | -2.74% | 7,954,320 |
| Mar 5, 2025 | 42.55 | 43.54 | 42.54 | 43.42 | 43.15 | 0.93% | 5,564,280 |
| Mar 4, 2025 | 43.56 | 43.86 | 42.92 | 43.02 | 42.75 | -1.15% | 9,765,763 |
| Mar 3, 2025 | 43.30 | 43.75 | 43.17 | 43.52 | 43.25 | 0.86% | 9,874,266 |
| Feb 28, 2025 | 43.06 | 43.25 | 42.68 | 43.15 | 42.88 | 0.70% | 5,771,512 |
| Feb 27, 2025 | 42.67 | 43.08 | 42.59 | 42.85 | 42.58 | 0.45% | 4,040,663 |
| Feb 26, 2025 | 42.95 | 43.05 | 42.54 | 42.66 | 42.39 | -0.49% | 5,472,169 |
| Feb 25, 2025 | 42.56 | 43.08 | 42.55 | 42.87 | 42.60 | 1.06% | 5,698,159 |
| Feb 24, 2025 | 42.30 | 42.65 | 42.07 | 42.42 | 42.15 | 0.45% | 4,435,227 |
| Feb 21, 2025 | 42.59 | 42.65 | 42.02 | 42.23 | 41.97 | -0.82% | 5,072,118 |
| Feb 20, 2025 | 42.29 | 42.65 | 42.06 | 42.58 | 42.31 | 0.69% | 3,947,349 |
| Feb 19, 2025 | 42.03 | 42.39 | 41.97 | 42.29 | 42.03 | 0.19% | 4,405,686 |
| Feb 18, 2025 | 41.95 | 42.39 | 41.92 | 42.21 | 41.95 | 0.36% | 5,622,232 |
| Feb 14, 2025 | 42.35 | 42.49 | 42.05 | 42.06 | 41.80 | -0.40% | 4,528,108 |
| Feb 13, 2025 | 41.81 | 42.34 | 41.67 | 42.23 | 41.97 | 0.79% | 7,069,078 |
| Feb 12, 2025 | 41.43 | 42.05 | 41.43 | 41.90 | 41.64 | -0.85% | 6,834,399 |
| Feb 11, 2025 | 41.83 | 42.27 | 41.77 | 42.26 | 42.00 | 0.55% | 3,276,329 |
| Feb 10, 2025 | 42.06 | 42.10 | 41.65 | 42.03 | 41.77 | 0.14% | 3,907,698 |
| Feb 7, 2025 | 42.23 | 42.27 | 41.78 | 41.97 | 41.71 | -0.36% | 5,337,374 |
| Feb 6, 2025 | 42.24 | 42.25 | 41.82 | 42.12 | 41.86 | 0.29% | 3,680,994 |
| Feb 5, 2025 | 41.83 | 42.11 | 41.41 | 42.00 | 41.74 | 1.57% | 4,357,234 |
| Feb 4, 2025 | 41.07 | 41.46 | 40.92 | 41.35 | 41.09 | - | 4,559,328 |
| Feb 3, 2025 | 41.08 | 41.51 | 40.68 | 41.35 | 41.09 | -0.17% | 7,439,614 |
| Jan 31, 2025 | 41.38 | 41.83 | 41.29 | 41.42 | 41.16 | -0.22% | 4,730,339 |
| Jan 30, 2025 | 41.60 | 41.82 | 41.14 | 41.51 | 41.25 | 1.32% | 4,481,505 |
| Jan 29, 2025 | 41.50 | 41.58 | 40.78 | 40.97 | 40.71 | -1.16% | 3,945,741 |
| Jan 28, 2025 | 41.90 | 41.90 | 41.31 | 41.45 | 41.19 | -1.22% | 4,366,324 |
| Jan 27, 2025 | 41.50 | 42.01 | 41.41 | 41.96 | 41.70 | 0.99% | 11,135,842 |
| Jan 24, 2025 | 41.29 | 41.84 | 41.26 | 41.55 | 41.29 | 0.29% | 4,038,944 |
| Jan 23, 2025 | 41.19 | 41.44 | 40.80 | 41.43 | 41.17 | 0.80% | 3,916,238 |
| Jan 22, 2025 | 41.75 | 41.75 | 41.06 | 41.10 | 40.84 | -1.75% | 5,837,092 |
| Jan 21, 2025 | 41.26 | 41.87 | 41.24 | 41.83 | 41.57 | 1.83% | 6,105,680 |
| Jan 17, 2025 | 41.21 | 41.31 | 41.06 | 41.08 | 40.82 | -0.02% | 4,913,492 |
| Jan 16, 2025 | 40.29 | 41.13 | 40.16 | 41.09 | 40.83 | 2.24% | 5,600,941 |