State Street Real Estate Select Sector SPDR ETF (XLRE)

XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	44.00	44.18	43.80	43.83	43.83	-0.30%	3,566,816
Apr 23, 2026	43.65	44.01	43.50	43.96	43.96	1.15%	4,122,947
Apr 22, 2026	43.91	44.14	43.30	43.46	43.46	-0.73%	5,092,470
Apr 21, 2026	44.58	44.65	43.75	43.78	43.78	-1.93%	5,059,541
Apr 20, 2026	44.40	44.65	44.32	44.64	44.64	0.36%	3,601,204
Apr 17, 2026	43.93	44.56	43.88	44.48	44.48	1.53%	3,824,213
Apr 16, 2026	43.53	43.83	43.47	43.81	43.81	0.92%	4,303,777
Apr 15, 2026	43.35	43.43	43.13	43.41	43.41	-0.05%	2,978,102
Apr 14, 2026	42.97	43.48	42.86	43.43	43.43	0.95%	4,788,049
Apr 13, 2026	42.66	43.04	42.55	43.02	43.02	0.47%	4,036,958
Apr 10, 2026	42.77	42.96	42.62	42.82	42.82	0.21%	4,957,104
Apr 9, 2026	42.29	43.11	42.23	42.73	42.73	0.68%	5,128,184
Apr 8, 2026	42.31	42.52	42.12	42.44	42.44	1.73%	5,763,310
Apr 7, 2026	41.59	41.88	41.36	41.72	41.72	-0.10%	5,383,519
Apr 6, 2026	41.52	41.87	41.41	41.76	41.76	0.36%	5,134,734
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

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.