State Street Real Estate Select Sector SPDR ETF (XLRE)

NYSEARCA: XLRE · Real-Time Price · USD

40.57

-0.53 (-1.29%)

At close: Oct 7, 2026, 4:00 PM

40.49

-0.08 (-0.20%)

After-hours: Oct 7, 2026, 4:09 PM EDT

XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	41.13	41.15	40.56	40.57	40.57	-1.29%	9,206,032
Oct 6, 2026	40.79	41.27	40.74	41.10	41.10	1.06%	7,354,860
Oct 5, 2026	40.77	40.89	40.43	40.67	40.67	-0.34%	8,961,302
Oct 2, 2026	40.96	41.30	40.75	40.81	40.81	0.32%	6,344,781
Oct 1, 2026	40.78	40.86	40.41	40.68	40.68	-0.56%	9,375,997
Sep 30, 2026	41.52	41.56	40.87	40.91	40.91	-1.04%	7,789,555
Sep 29, 2026	41.23	41.52	41.07	41.34	41.34	-0.02%	6,303,792
Sep 28, 2026	41.62	41.72	41.22	41.35	41.35	-0.51%	8,728,745
Sep 25, 2026	41.78	41.80	41.33	41.56	41.56	-0.22%	5,753,402
Sep 24, 2026	42.03	42.10	41.63	41.65	41.65	-0.45%	5,651,437
Sep 23, 2026	42.10	42.43	41.81	41.84	41.84	-1.55%	6,710,939
Sep 22, 2026	42.58	42.67	42.42	42.50	42.50	-0.21%	4,309,824
Sep 21, 2026	42.35	42.64	42.29	42.59	42.59	0.98%	5,259,386
Sep 18, 2026	42.59	42.80	42.50	42.53	42.18	-0.95%	6,191,628
Sep 17, 2026	43.10	43.17	42.85	42.94	42.58	0.30%	4,356,311
Sep 16, 2026	43.07	43.49	42.61	42.81	42.45	-0.60%	5,311,849
Sep 15, 2026	43.11	43.16	42.70	43.07	42.71	-0.12%	4,644,775
Sep 14, 2026	43.39	43.59	42.97	43.12	42.76	-0.69%	6,178,545
Sep 11, 2026	43.40	43.55	43.23	43.42	43.06	0.86%	4,389,380
Sep 10, 2026	43.47	43.61	42.94	43.05	42.69	-0.83%	4,729,708
Sep 9, 2026	43.75	43.91	43.38	43.41	43.05	-1.12%	5,897,924
Sep 8, 2026	43.67	44.26	43.66	43.90	43.53	-0.07%	4,883,393
Sep 4, 2026	44.04	44.28	43.88	43.93	43.56	-0.72%	3,830,018
Sep 3, 2026	44.08	44.27	43.84	44.25	43.88	1.19%	4,414,592
Sep 2, 2026	44.01	44.05	43.57	43.73	43.37	-0.70%	7,661,609
Sep 1, 2026	44.13	44.40	43.90	44.04	43.67	-0.16%	6,775,991
Aug 31, 2026	44.30	44.35	43.87	44.11	43.74	-0.83%	7,404,973
Aug 28, 2026	44.89	44.90	44.39	44.48	44.11	-0.40%	3,959,398
Aug 27, 2026	44.79	45.05	44.63	44.66	44.29	-0.95%	4,637,833
Aug 26, 2026	45.37	45.46	45.06	45.09	44.71	-0.60%	3,429,230
Aug 25, 2026	45.34	45.47	45.16	45.36	44.98	0.07%	3,148,862
Aug 24, 2026	45.20	45.40	44.97	45.33	44.95	0.55%	4,020,870
Aug 21, 2026	45.20	45.26	44.93	45.08	44.70	-	3,968,916
Aug 20, 2026	45.02	45.31	44.83	45.08	44.70	0.20%	4,409,175
Aug 19, 2026	44.89	45.09	44.65	44.99	44.61	0.81%	4,617,602
Aug 18, 2026	45.18	45.18	44.61	44.63	44.26	-0.45%	6,155,715
Aug 17, 2026	45.10	45.15	44.73	44.83	44.46	-0.97%	8,542,990
Aug 14, 2026	45.12	45.32	45.04	45.27	44.89	0.33%	4,545,880
Aug 13, 2026	44.74	45.20	44.69	45.12	44.74	1.42%	5,760,983
Aug 12, 2026	44.20	44.54	44.10	44.49	44.12	0.93%	4,723,578
Aug 11, 2026	44.26	44.40	44.01	44.08	43.71	-0.72%	5,552,454
Aug 10, 2026	44.71	44.75	44.24	44.40	44.03	-1.29%	5,294,789
Aug 7, 2026	44.83	45.26	44.71	44.98	44.60	0.38%	3,863,635
Aug 6, 2026	45.54	45.54	44.66	44.81	44.44	-0.86%	4,976,426
Aug 5, 2026	45.28	45.32	44.70	45.20	44.82	0.07%	6,007,672
Aug 4, 2026	44.65	45.24	44.43	45.17	44.79	-0.02%	6,248,339
Aug 3, 2026	45.08	45.39	44.87	45.18	44.80	0.24%	7,515,112
Jul 31, 2026	45.28	45.34	44.79	45.07	44.69	-0.51%	6,545,818
Jul 30, 2026	45.94	46.04	44.93	45.30	44.92	-1.44%	6,483,671
Jul 29, 2026	46.05	46.22	45.68	45.96	45.58	-0.11%	6,031,285