XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	44.89	44.90	44.39	44.50	-	-0.36%	2,121,606
Aug 27, 2026	44.79	45.05	44.63	44.66	44.66	-0.95%	4,590,766
Aug 26, 2026	45.37	45.46	45.06	45.09	45.09	-0.60%	3,400,613
Aug 25, 2026	45.34	45.47	45.16	45.36	45.36	0.07%	3,126,601
Aug 24, 2026	45.20	45.40	44.97	45.33	45.33	0.55%	4,020,852
Aug 21, 2026	45.20	45.26	44.93	45.08	45.08	-	3,928,379
Aug 20, 2026	45.02	45.31	44.83	45.08	45.08	0.20%	3,873,233
Aug 19, 2026	44.89	45.09	44.65	44.99	44.99	0.81%	4,562,363
Aug 18, 2026	45.18	45.18	44.61	44.63	44.63	-0.45%	6,124,866
Aug 17, 2026	45.10	45.15	44.73	44.83	44.83	-0.97%	8,394,200
Aug 14, 2026	45.12	45.32	45.04	45.27	45.27	0.33%	4,519,228
Aug 13, 2026	44.74	45.20	44.69	45.12	45.12	1.42%	5,751,053
Aug 12, 2026	44.20	44.54	44.10	44.49	44.49	0.93%	4,677,383
Aug 11, 2026	44.26	44.40	44.01	44.08	44.08	-0.72%	5,550,784
Aug 10, 2026	44.71	44.75	44.24	44.40	44.40	-1.29%	5,270,759
Aug 7, 2026	44.83	45.26	44.71	44.98	44.98	0.38%	3,836,539
Aug 6, 2026	45.54	45.54	44.66	44.81	44.81	-0.86%	4,944,511
Aug 5, 2026	45.28	45.32	44.70	45.20	45.20	0.07%	6,006,181
Aug 4, 2026	44.65	45.24	44.43	45.17	45.17	-0.02%	6,197,895
Aug 3, 2026	45.08	45.39	44.87	45.18	45.18	0.24%	7,398,290
Jul 31, 2026	45.28	45.34	44.79	45.07	45.07	-0.51%	6,534,158
Jul 30, 2026	45.94	46.04	44.93	45.30	45.30	-1.44%	6,437,117
Jul 29, 2026	46.05	46.22	45.68	45.96	45.96	-0.11%	5,983,482
Jul 28, 2026	46.17	46.46	45.99	46.01	46.01	0.55%	5,728,378
Jul 27, 2026	45.86	46.06	45.65	45.76	45.76	-0.41%	4,169,079
Jul 24, 2026	45.35	46.13	45.30	45.95	45.95	2.22%	4,713,225
Jul 23, 2026	44.83	45.27	44.82	44.95	44.95	-0.13%	4,704,824
Jul 22, 2026	45.30	45.37	44.92	45.01	45.01	-0.42%	4,025,308
Jul 21, 2026	45.28	45.37	45.04	45.20	45.20	-0.07%	3,122,446
Jul 20, 2026	45.34	45.51	45.06	45.23	45.23	-0.42%	3,182,651
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