Canada markets closed

The Real Estate Select Sector SPDR Fund (XLRE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.81-0.24 (-0.50%)
At close: 04:00PM EST
47.73 -0.08 (-0.17%)
After hours: 07:53PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202148.1148.3447.4047.8147.8111,826,000
Dec. 02, 202147.0948.3446.9848.0548.0510,097,200
Dec. 01, 202147.9048.4346.7446.7746.7712,299,600
Nov. 30, 202148.1848.3047.3747.3947.3911,022,100
Nov. 29, 202148.1748.7647.8148.4048.407,173,400
Nov. 26, 202148.4748.5947.7347.8047.806,829,200
Nov. 24, 202148.4749.1948.3449.1349.135,086,700
Nov. 23, 202148.1248.6247.9048.4848.489,784,700
Nov. 22, 202148.2248.4247.8547.9747.975,416,900
Nov. 19, 202148.5248.5948.0948.2148.215,099,600
Nov. 18, 202148.5348.5848.2548.4748.475,484,700
Nov. 17, 202148.0648.5447.4648.4848.4815,340,000
Nov. 16, 202148.4948.5848.0648.1648.164,936,700
Nov. 15, 202148.2148.4648.0148.4648.463,591,500
Nov. 12, 202148.3348.3548.0148.1948.193,902,800
Nov. 11, 202148.2148.2147.8148.1748.174,191,900
Nov. 10, 202148.2448.5648.1548.1548.155,063,100
Nov. 09, 202148.3148.4848.2048.3948.394,410,400
Nov. 08, 202148.3648.4247.7748.2148.215,791,700
Nov. 05, 202148.5848.8548.1448.2248.225,731,400
Nov. 04, 202148.5848.7047.9148.1148.114,620,600
Nov. 03, 202148.4448.7648.1648.6648.664,814,500
Nov. 02, 202148.1748.5547.9248.3848.386,617,300
Nov. 01, 202147.9448.0347.1547.9347.936,766,900
Oct. 29, 202148.2248.3647.6147.8247.827,925,200
Oct. 28, 202147.6948.4047.6748.4048.406,690,300
Oct. 27, 202148.2948.3247.7047.7047.707,158,300
Oct. 26, 202147.8948.2247.8348.0548.059,546,200
Oct. 25, 202147.7347.9447.3547.8347.834,933,100
Oct. 22, 202147.4947.7947.4147.6947.695,378,000
Oct. 21, 202147.1847.3947.0347.3547.355,528,800
Oct. 20, 202146.5847.2146.5147.2047.205,596,400
Oct. 19, 202146.5246.7046.4146.4946.493,509,700
Oct. 18, 202146.0346.4745.9346.2846.284,251,300
Oct. 15, 202146.4846.6045.9246.2046.205,210,100
Oct. 14, 202145.8246.2445.7146.1846.184,392,500
Oct. 13, 202145.2045.5944.8545.5445.549,279,200
Oct. 12, 202144.7545.4844.6645.2845.285,663,300
Oct. 11, 202144.6044.8844.3444.6844.684,151,900
Oct. 08, 202145.1145.1744.5544.6244.625,464,400
Oct. 07, 202145.3045.7245.0545.1145.117,269,800
Oct. 06, 202144.4645.1043.9545.0645.068,996,300
Oct. 05, 202145.0645.0644.4344.6344.635,480,300
Oct. 04, 202144.8445.1644.6544.9844.9810,456,400
Oct. 01, 202144.7445.2544.4044.9344.938,294,700
Sep. 30, 202145.3845.4044.4544.4544.456,342,800
Sep. 29, 202145.0545.3845.0045.1745.175,975,800
Sep. 28, 202144.8745.0844.5344.8844.8812,068,800
Sep. 27, 202145.8746.1445.1045.1545.156,701,100
Sep. 24, 202146.3546.5245.7845.9145.915,211,600
Sep. 23, 202146.7846.9246.3746.4446.444,571,500
Sep. 22, 202146.6046.9346.3546.6746.676,432,400
Sep. 21, 202146.4646.8346.2646.2846.286,982,600
Sep. 20, 202146.0746.6245.7246.2746.2713,017,800
Sep. 20, 20210.261 Dividend
Sep. 17, 202147.0247.3346.7746.8546.598,711,800
Sep. 16, 202147.1947.4846.8547.2847.024,685,700
Sep. 15, 202147.1147.4446.8347.1946.934,885,700
Sep. 14, 202147.3347.3946.7747.0146.755,234,500
Sep. 13, 202147.3347.5146.9147.1146.855,495,200
Sep. 10, 202147.5047.5246.8346.8546.596,203,600
Sep. 09, 202148.2148.2647.4447.4547.194,573,200
Sep. 08, 202148.0148.6347.9148.4848.216,704,200
Sep. 07, 202148.5548.6047.7348.1947.927,162,300
Sep. 03, 202148.5848.8148.1548.7348.465,537,900
Sep. 02, 202148.5848.7348.1448.7348.466,576,100
Sep. 01, 202147.7548.5547.7448.5048.239,196,200
Aug. 31, 202147.2447.7447.1247.6847.414,855,300
Aug. 30, 202146.8747.4246.7747.4047.146,169,800
Aug. 27, 202146.6446.9646.5446.8346.572,530,500
Aug. 26, 202146.4746.6046.2846.4546.192,861,300
Aug. 25, 202146.4746.6546.2646.4246.164,543,600
Aug. 24, 202146.9446.9446.3546.4746.214,291,800
Aug. 23, 202147.1447.1646.7246.8246.564,653,700
Aug. 20, 202146.7647.2446.4347.0046.744,420,700
Aug. 19, 202146.2546.8546.1246.7846.525,385,100
Aug. 18, 202146.7746.7946.3346.3946.135,431,500
Aug. 17, 202146.6346.9046.4746.8846.624,916,800
Aug. 16, 202146.6746.9846.6046.7946.534,879,200
Aug. 13, 202146.5846.7646.3846.7446.484,763,300
Aug. 12, 202146.3746.4446.1146.4346.173,733,000
Aug. 11, 202146.2446.3746.0546.2746.014,074,400
Aug. 10, 202146.5846.6045.9946.0245.766,752,900
Aug. 09, 202146.7346.7346.4146.5246.263,556,200
Aug. 06, 202146.8547.0146.6346.7346.473,452,600
Aug. 05, 202146.6946.8346.4146.8146.555,469,000
Aug. 04, 202146.6046.8046.2246.4446.184,374,600
Aug. 03, 202146.5346.6746.2946.5946.336,669,700
Aug. 02, 202146.6246.8946.3446.4046.146,819,300
Jul. 30, 202146.3346.9346.2746.3846.124,998,700
Jul. 29, 202146.4946.7446.1846.2345.977,659,100
Jul. 28, 202146.6846.7046.2246.3746.116,457,100
Jul. 27, 202146.2646.6946.1046.6546.393,937,400
Jul. 26, 202146.1746.3045.8846.2846.023,699,600
Jul. 23, 202146.0146.3245.8846.2846.024,995,800
Jul. 22, 202146.0346.0345.6245.8645.604,127,600
Jul. 21, 202146.4146.4746.1246.1945.934,280,500
Jul. 20, 202145.7446.4845.6746.3346.074,986,200
Jul. 19, 202145.8145.9245.1345.5145.268,124,900
Jul. 16, 202146.3346.5446.1846.2345.974,107,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...