XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	45.34	45.51	45.14	45.07	-	-0.77%	1,632,842
Jul 17, 2026	45.68	45.96	45.23	45.42	45.42	-0.09%	3,857,730
Jul 16, 2026	44.71	45.52	44.67	45.46	45.46	2.02%	4,182,217
Jul 15, 2026	44.61	45.04	44.40	44.56	44.56	0.18%	4,559,616
Jul 14, 2026	44.75	44.80	44.39	44.48	44.48	-0.49%	3,871,472
Jul 13, 2026	44.61	44.96	44.50	44.70	44.70	0.56%	4,213,720
Jul 10, 2026	44.48	44.56	44.05	44.45	44.45	0.50%	3,564,103
Jul 9, 2026	44.20	44.47	44.08	44.23	44.23	0.18%	2,929,320
Jul 8, 2026	44.85	44.85	44.12	44.15	44.15	-1.65%	3,919,996
Jul 7, 2026	44.53	45.13	44.48	44.89	44.89	1.35%	4,761,750
Jul 6, 2026	44.73	44.78	44.10	44.29	44.29	-0.87%	7,032,124
Jul 2, 2026	44.37	44.69	44.30	44.68	44.68	1.13%	5,432,769
Jul 1, 2026	44.04	44.54	44.02	44.18	44.18	0.34%	7,570,055
Jun 30, 2026	44.38	44.52	43.99	44.03	44.03	-1.98%	9,106,812
Jun 29, 2026	45.14	45.20	44.55	44.92	44.92	-0.71%	5,046,696
Jun 26, 2026	44.89	45.29	44.78	45.24	45.24	1.46%	5,369,364
Jun 25, 2026	44.70	44.78	44.12	44.59	44.59	0.18%	5,580,546
Jun 24, 2026	44.78	44.88	44.29	44.51	44.51	-0.29%	5,058,350
Jun 23, 2026	44.13	44.72	44.09	44.64	44.64	1.41%	4,056,356
Jun 22, 2026	43.67	44.23	43.48	44.02	44.02	1.24%	4,399,704
Jun 18, 2026	44.38	44.38	43.83	43.86	43.48	-0.25%	5,730,913
Jun 17, 2026	44.96	45.06	43.85	43.97	43.59	-2.51%	11,440,238
Jun 16, 2026	45.21	45.46	44.96	45.10	44.71	0.24%	4,003,890
Jun 15, 2026	45.32	45.65	44.87	44.99	44.60	-0.82%	5,284,035
Jun 12, 2026	45.04	45.52	45.02	45.36	44.97	0.98%	4,002,511
Jun 11, 2026	45.06	45.24	44.73	44.92	44.53	-0.16%	5,514,125
Jun 10, 2026	45.11	45.27	44.99	44.99	44.60	0.04%	4,560,132
Jun 9, 2026	44.28	45.19	44.19	44.97	44.58	2.13%	5,556,441
Jun 8, 2026	44.69	44.83	43.95	44.03	43.65	-1.50%	4,974,472
Jun 5, 2026	44.33	45.05	44.21	44.70	44.31	0.68%	5,326,566
Jun 4, 2026	44.16	44.43	43.79	44.40	44.01	2.05%	5,184,724
Jun 3, 2026	43.38	43.97	43.32	43.51	43.13	0.05%	5,665,400
Jun 2, 2026	43.30	43.51	43.08	43.49	43.11	0.51%	6,160,724
Jun 1, 2026	43.72	43.82	43.27	43.27	42.89	-1.64%	6,478,339
May 29, 2026	44.31	44.35	43.83	43.99	43.61	-0.95%	6,642,696
May 28, 2026	44.53	44.76	44.31	44.41	44.02	-0.49%	3,275,586
May 27, 2026	44.74	44.99	44.60	44.63	44.24	-0.18%	3,436,077
May 26, 2026	44.77	44.91	44.55	44.71	44.32	0.34%	4,320,187
May 22, 2026	44.63	44.82	44.28	44.56	44.17	0.13%	3,829,747
May 21, 2026	44.27	44.54	43.99	44.50	44.11	0.16%	3,567,867
May 20, 2026	43.86	44.45	43.86	44.43	44.04	1.12%	3,861,379
May 19, 2026	43.72	44.04	43.51	43.94	43.56	0.43%	4,328,373
May 18, 2026	43.29	43.79	43.29	43.75	43.37	1.20%	6,060,948
May 15, 2026	43.81	43.84	43.17	43.23	42.85	-1.55%	4,936,766
May 14, 2026	44.33	44.39	43.87	43.91	43.53	-0.68%	4,745,774
May 13, 2026	44.23	44.42	43.94	44.21	43.83	-0.83%	5,242,514
May 12, 2026	44.52	44.69	44.28	44.58	44.19	0.02%	5,022,438
May 11, 2026	44.39	44.81	44.39	44.57	44.18	0.36%	4,172,447
May 8, 2026	44.52	44.72	44.39	44.41	44.02	0.02%	3,267,145
May 7, 2026	44.57	44.74	44.18	44.40	44.01	-0.76%	6,956,211