State Street Real Estate Select Sector SPDR ETF (XLRE)

XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	44.33	45.05	44.21	44.77	-	0.82%	4,306,549
Jun 4, 2026	44.16	44.43	43.79	44.40	44.40	2.05%	5,112,723
Jun 3, 2026	43.38	43.97	43.32	43.51	43.51	0.05%	5,634,670
Jun 2, 2026	43.30	43.51	43.08	43.49	43.49	0.51%	6,117,453
Jun 1, 2026	43.72	43.82	43.27	43.27	43.27	-1.64%	6,308,159
May 29, 2026	44.31	44.35	43.83	43.99	43.99	-0.95%	6,538,081
May 28, 2026	44.53	44.76	44.31	44.41	44.41	-0.49%	3,269,382
May 27, 2026	44.74	44.99	44.60	44.63	44.63	-0.18%	3,422,539
May 26, 2026	44.77	44.91	44.55	44.71	44.71	0.34%	4,312,666
May 22, 2026	44.63	44.82	44.28	44.56	44.56	0.13%	3,715,733
May 21, 2026	44.27	44.54	43.99	44.50	44.50	0.16%	3,518,919
May 20, 2026	43.86	44.45	43.86	44.43	44.43	1.12%	3,818,677
May 19, 2026	43.72	44.04	43.51	43.94	43.94	0.43%	4,260,706
May 18, 2026	43.29	43.79	43.29	43.75	43.75	1.20%	6,035,193
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.