XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	40.89	41.69	40.70	41.61	41.61	1.61%	7,339,422
Apr 1, 2026	40.87	41.13	40.75	40.95	40.95	0.29%	11,556,510
Mar 31, 2026	40.69	41.14	40.36	40.83	40.83	1.54%	13,339,910
Mar 30, 2026	40.46	40.75	40.04	40.21	40.21	0.50%	12,601,956
Mar 27, 2026	40.22	40.45	39.94	40.01	40.01	-0.69%	6,108,273
Mar 26, 2026	40.19	40.60	40.03	40.29	40.29	0.05%	14,471,775
Mar 25, 2026	40.46	40.58	40.09	40.27	40.27	-0.05%	9,890,767
Mar 24, 2026	40.42	40.73	40.22	40.29	40.29	-0.81%	9,865,015
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	42.43	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	42.63	-0.14%	10,506,895
Mar 9, 2026	42.42	43.13	41.98	42.98	42.69	0.21%	10,771,074
Mar 6, 2026	42.95	43.00	42.67	42.89	42.60	-1.04%	11,703,212
Mar 5, 2026	43.28	43.40	42.95	43.34	43.05	-0.96%	9,182,399
Mar 4, 2026	43.55	43.81	43.27	43.76	43.47	0.14%	7,850,663
Mar 3, 2026	43.31	43.85	42.92	43.70	43.41	-0.50%	12,288,177
Mar 2, 2026	43.56	44.07	43.37	43.92	43.63	0.18%	13,308,303
Feb 27, 2026	43.55	44.03	43.52	43.84	43.55	0.48%	10,826,313
Feb 26, 2026	43.66	43.72	43.42	43.63	43.34	0.44%	8,774,209
Feb 25, 2026	43.69	43.80	43.33	43.44	43.15	-0.66%	8,744,900
Feb 24, 2026	43.52	43.80	43.44	43.73	43.44	0.28%	10,590,047
Feb 23, 2026	43.51	43.95	43.44	43.61	43.32	0.11%	8,647,478
Feb 20, 2026	43.25	43.56	43.16	43.56	43.27	0.83%	7,468,757
Feb 19, 2026	43.29	43.55	43.01	43.20	42.91	-0.35%	6,655,371
Feb 18, 2026	43.82	43.93	43.25	43.35	43.06	-1.34%	10,995,915
Feb 17, 2026	43.65	43.97	43.41	43.94	43.65	1.01%	9,757,726
Feb 13, 2026	43.04	43.66	42.87	43.50	43.21	1.47%	10,767,562
Feb 12, 2026	43.33	43.75	42.86	42.87	42.58	0.16%	17,849,005
Feb 11, 2026	42.94	43.07	42.72	42.80	42.51	-0.09%	13,760,202
Feb 10, 2026	42.28	42.95	42.22	42.84	42.55	1.40%	10,547,875
Feb 9, 2026	41.92	42.28	41.69	42.25	41.97	0.62%	5,638,938
Feb 6, 2026	41.58	42.05	41.47	41.99	41.71	1.84%	8,181,439
Feb 5, 2026	41.34	41.51	41.00	41.23	40.95	-0.55%	9,894,813
Feb 4, 2026	41.05	41.65	40.90	41.46	41.18	1.59%	9,574,041
Feb 3, 2026	40.87	41.08	40.53	40.81	40.54	-0.37%	8,709,896
Feb 2, 2026	41.50	41.59	40.95	40.96	40.69	-1.13%	9,386,920
Jan 30, 2026	41.31	41.44	40.89	41.43	41.15	0.15%	10,617,909
Jan 29, 2026	41.05	41.45	40.84	41.37	41.09	1.27%	8,650,858
Jan 28, 2026	41.24	41.37	40.75	40.85	40.58	-0.97%	8,519,192
Jan 27, 2026	41.29	41.35	41.07	41.25	40.97	0.07%	6,453,252
Jan 26, 2026	41.41	41.52	41.19	41.22	40.94	-0.07%	6,462,083
Jan 23, 2026	41.13	41.33	40.93	41.25	40.97	0.27%	7,587,077
Jan 22, 2026	41.56	41.69	41.12	41.14	40.87	-0.99%	9,731,973