State Street Real Estate Select Sector SPDR ETF (XLRE)

NYSEARCA: XLRE · Real-Time Price · USD

43.23

-0.68 (-1.55%)

At close: May 15, 2026, 4:00 PM EDT

43.02

-0.21 (-0.50%)

After-hours: May 15, 2026, 8:00 PM EDT

XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	43.81	43.84	43.17	43.23	43.23	-1.55%	4,936,766
May 14, 2026	44.33	44.39	43.87	43.91	43.91	-0.68%	4,745,774
May 13, 2026	44.23	44.42	43.94	44.21	44.21	-0.83%	5,242,514
May 12, 2026	44.52	44.69	44.28	44.58	44.58	0.02%	5,022,438
May 11, 2026	44.39	44.81	44.39	44.57	44.57	0.36%	4,172,447
May 8, 2026	44.52	44.72	44.39	44.41	44.41	0.02%	3,267,145
May 7, 2026	44.57	44.74	44.18	44.40	44.40	-0.76%	6,956,211
May 6, 2026	44.44	44.91	44.42	44.74	44.74	1.29%	5,308,772
May 5, 2026	44.12	44.27	43.85	44.17	44.17	0.20%	5,810,834
May 4, 2026	44.16	44.44	43.90	44.08	44.08	-0.54%	4,220,406
May 1, 2026	44.49	44.58	44.17	44.32	44.32	-0.18%	7,212,551
Apr 30, 2026	43.54	44.48	43.50	44.40	44.40	1.74%	7,471,323
Apr 29, 2026	43.75	44.03	43.48	43.64	43.64	-0.61%	9,108,461
Apr 28, 2026	43.75	43.95	43.33	43.91	43.91	0.97%	6,136,442
Apr 27, 2026	43.66	43.97	43.43	43.49	43.49	-0.78%	4,082,355
Apr 24, 2026	44.00	44.18	43.80	43.83	43.83	-0.30%	3,581,007
Apr 23, 2026	43.65	44.01	43.50	43.96	43.96	1.15%	4,159,311
Apr 22, 2026	43.91	44.14	43.30	43.46	43.46	-0.73%	5,116,319
Apr 21, 2026	44.58	44.65	43.75	43.78	43.78	-1.93%	5,081,314
Apr 20, 2026	44.40	44.65	44.32	44.64	44.64	0.36%	3,628,991
Apr 17, 2026	43.93	44.56	43.88	44.48	44.48	1.53%	3,840,493
Apr 16, 2026	43.53	43.83	43.47	43.81	43.81	0.92%	4,316,725
Apr 15, 2026	43.35	43.43	43.13	43.41	43.41	-0.05%	3,029,530
Apr 14, 2026	42.97	43.48	42.86	43.43	43.43	0.95%	4,873,588
Apr 13, 2026	42.66	43.04	42.55	43.02	43.02	0.47%	4,079,333
Apr 10, 2026	42.77	42.96	42.62	42.82	42.82	0.21%	4,989,824
Apr 9, 2026	42.29	43.11	42.23	42.73	42.73	0.68%	5,201,988
Apr 8, 2026	42.31	42.52	42.12	42.44	42.44	1.73%	5,836,681
Apr 7, 2026	41.59	41.88	41.36	41.72	41.72	-0.10%	5,421,442
Apr 6, 2026	41.52	41.87	41.41	41.76	41.76	0.36%	5,149,592
Apr 2, 2026	40.89	41.69	40.70	41.61	41.61	1.61%	7,355,060
Apr 1, 2026	40.87	41.13	40.75	40.95	40.95	0.29%	11,565,600
Mar 31, 2026	40.69	41.14	40.36	40.83	40.83	1.54%	13,395,380
Mar 30, 2026	40.46	40.75	40.04	40.21	40.21	0.50%	12,617,356
Mar 27, 2026	40.22	40.45	39.94	40.01	40.01	-0.69%	6,122,442
Mar 26, 2026	40.19	40.60	40.03	40.29	40.29	0.05%	14,478,407
Mar 25, 2026	40.46	40.58	40.09	40.27	40.27	-0.05%	9,904,031
Mar 24, 2026	40.42	40.73	40.22	40.29	40.29	-0.81%	9,942,788
Mar 23, 2026	40.92	41.11	40.59	40.62	40.62	0.07%	15,314,878
Mar 20, 2026	41.85	41.94	40.41	40.59	40.32	-3.17%	15,901,407
Mar 19, 2026	41.91	42.09	41.66	41.92	41.64	-0.24%	9,645,617
Mar 18, 2026	42.55	42.59	41.99	42.02	41.74	-1.64%	6,351,166
Mar 17, 2026	42.94	43.06	42.68	42.72	42.44	0.33%	5,654,840
Mar 16, 2026	42.56	42.86	42.49	42.58	42.30	0.78%	9,002,902
Mar 13, 2026	42.61	42.71	42.20	42.25	41.97	0.26%	7,916,342
Mar 12, 2026	42.07	42.43	41.98	42.14	41.86	-0.64%	6,487,206
Mar 11, 2026	42.75	42.78	42.29	42.41	42.13	-1.19%	7,165,420
Mar 10, 2026	42.85	43.30	42.66	42.92	42.64	-0.14%	10,506,895
Mar 9, 2026	42.42	43.13	41.98	42.98	42.70	0.21%	10,771,074
Mar 6, 2026	42.95	43.00	42.67	42.89	42.61	-1.04%	11,703,212