State Street Real Estate Select Sector SPDR ETF (XLRE)

NYSEARCA: XLRE · Real-Time Price · USD

42.44

-0.36 (-0.84%)

At close: Oct 27, 2026, 4:00 PM

42.39

-0.05 (-0.12%)

After-hours: Oct 27, 2026, 4:05 PM EDT

XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	42.52	42.68	42.28	42.44	42.44	-0.84%	7,227,032
Oct 26, 2026	42.57	43.01	42.57	42.80	42.80	0.54%	9,322,304
Oct 23, 2026	43.16	43.21	42.35	42.57	42.57	0.12%	9,570,605
Oct 22, 2026	42.03	42.58	41.98	42.52	42.52	1.09%	10,765,748
Oct 21, 2026	42.49	42.61	41.98	42.06	42.06	-0.76%	6,539,096
Oct 20, 2026	41.93	42.48	41.86	42.38	42.38	1.70%	6,508,555
Oct 19, 2026	42.08	42.10	41.60	41.67	41.67	-1.16%	7,380,760
Oct 16, 2026	42.19	42.49	41.95	42.16	42.16	0.40%	8,047,051
Oct 15, 2026	42.01	42.17	41.82	41.99	41.99	1.21%	9,511,506
Oct 14, 2026	41.76	41.87	41.32	41.49	41.49	-0.81%	7,829,739
Oct 13, 2026	42.34	42.34	41.59	41.83	41.83	-0.21%	5,853,347
Oct 12, 2026	41.61	41.93	41.47	41.92	41.92	0.75%	8,422,350
Oct 9, 2026	41.18	41.69	41.15	41.61	41.61	1.86%	7,014,129
Oct 8, 2026	40.46	40.92	40.29	40.85	40.85	0.69%	7,898,923
Oct 7, 2026	41.18	41.18	40.56	40.57	40.57	-1.29%	9,206,734
Oct 6, 2026	40.79	41.27	40.74	41.10	41.10	1.06%	7,385,048
Oct 5, 2026	40.77	40.89	40.43	40.67	40.67	-0.34%	9,105,825
Oct 2, 2026	40.96	41.30	40.75	40.81	40.81	0.32%	6,394,960
Oct 1, 2026	40.78	40.86	40.41	40.68	40.68	-0.56%	9,514,196
Sep 30, 2026	41.52	41.56	40.87	40.91	40.91	-1.04%	7,956,033
Sep 29, 2026	41.23	41.52	41.07	41.34	41.34	-0.02%	6,549,077
Sep 28, 2026	41.62	41.72	41.22	41.35	41.35	-0.51%	8,790,017
Sep 25, 2026	41.78	41.80	41.33	41.56	41.56	-0.22%	5,782,270
Sep 24, 2026	42.03	42.10	41.63	41.65	41.65	-0.45%	5,729,115
Sep 23, 2026	42.10	42.43	41.81	41.84	41.84	-1.55%	6,793,382
Sep 22, 2026	42.58	42.67	42.42	42.50	42.50	-0.21%	4,837,322
Sep 21, 2026	42.35	42.64	42.29	42.59	42.59	0.98%	5,259,386
Sep 18, 2026	42.59	42.80	42.50	42.53	42.18	-0.95%	6,191,628
Sep 17, 2026	43.10	43.17	42.85	42.94	42.58	0.30%	4,356,311
Sep 16, 2026	43.07	43.49	42.61	42.81	42.45	-0.60%	5,311,849
Sep 15, 2026	43.11	43.16	42.70	43.07	42.71	-0.12%	4,644,775
Sep 14, 2026	43.39	43.59	42.97	43.12	42.76	-0.69%	6,178,545
Sep 11, 2026	43.40	43.55	43.23	43.42	43.06	0.86%	4,389,380
Sep 10, 2026	43.47	43.61	42.94	43.05	42.69	-0.83%	4,729,708
Sep 9, 2026	43.75	43.91	43.38	43.41	43.05	-1.12%	5,897,924
Sep 8, 2026	43.67	44.26	43.66	43.90	43.53	-0.07%	4,883,393
Sep 4, 2026	44.04	44.28	43.88	43.93	43.56	-0.72%	3,830,018
Sep 3, 2026	44.08	44.27	43.84	44.25	43.88	1.19%	4,414,592
Sep 2, 2026	44.01	44.05	43.57	43.73	43.37	-0.70%	7,661,609
Sep 1, 2026	44.13	44.40	43.90	44.04	43.67	-0.16%	6,775,991
Aug 31, 2026	44.30	44.35	43.87	44.11	43.74	-0.83%	7,404,973
Aug 28, 2026	44.89	44.90	44.39	44.48	44.11	-0.40%	3,959,398
Aug 27, 2026	44.79	45.05	44.63	44.66	44.29	-0.95%	4,637,833
Aug 26, 2026	45.37	45.46	45.06	45.09	44.71	-0.60%	3,429,230
Aug 25, 2026	45.34	45.47	45.16	45.36	44.98	0.07%	3,148,862
Aug 24, 2026	45.20	45.40	44.97	45.33	44.95	0.55%	4,020,870
Aug 21, 2026	45.20	45.26	44.93	45.08	44.70	-	3,968,916
Aug 20, 2026	45.02	45.31	44.83	45.08	44.70	0.20%	4,409,175
Aug 19, 2026	44.89	45.09	44.65	44.99	44.61	0.81%	4,617,602
Aug 18, 2026	45.18	45.18	44.61	44.63	44.26	-0.45%	6,155,715