The Real Estate Select Sector SPDR Fund (XLRE) Historical Stock Data
37.03 ↑0.01 (0.03%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XLRE is down -0.22% a day on average. There have been 15 days where The Real Estate Select Sector SPDR Fund closed green and 15 days where XLRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 37.27 | 37.03 | ↓$0.24 (-0.64%) | 36.85 | 37.33 | 9.74M |
| 2024-05-03 | 37.33 | 37.02 | ↓$0.31 (-0.83%) | 36.93 | 37.58 | 11.89M |
| 2024-05-02 | 36.58 | 36.73 | ↑$0.15 (0.41%) | 36.14 | 36.78 | 13.26M |
| 2024-05-01 | 36.18 | 36.21 | ↑$0.03 (0.08%) | 36.08 | 36.86 | 15.60M |
| 2024-04-30 | 36.56 | 36.19 | ↓$0.37 (-1.01%) | 36.17 | 36.77 | 9.80M |
| 2024-04-29 | 36.65 | 36.87 | ↑$0.22 (0.60%) | 36.63 | 36.96 | 6.99M |
| 2024-04-26 | 36.45 | 36.46 | ↑$0.01 (0.03%) | 36.39 | 36.83 | 6.95M |
| 2024-04-25 | 36.31 | 36.43 | ↑$0.12 (0.33%) | 36.02 | 36.51 | 8.37M |
| 2024-04-24 | 36.33 | 36.64 | ↑$0.31 (0.85%) | 36.15 | 36.71 | 10.76M |
| 2024-04-23 | 36.26 | 36.50 | ↑$0.24 (0.66%) | 36.17 | 36.62 | 10.80M |
| 2024-04-22 | 36.03 | 36.17 | ↑$0.14 (0.39%) | 35.79 | 36.26 | 7.76M |
| 2024-04-19 | 35.90 | 35.88 | ↓$0.02 (-0.06%) | 35.74 | 36.05 | 10.63M |
| 2024-04-18 | 35.89 | 35.74 | ↓$0.15 (-0.42%) | 35.57 | 35.95 | 10.33M |
| 2024-04-17 | 35.93 | 35.73 | ↓$0.20 (-0.56%) | 35.73 | 36.10 | 11.72M |
| 2024-04-16 | 36.46 | 36.03 | ↓$0.43 (-1.18%) | 35.92 | 36.51 | 11.78M |
| 2024-04-15 | 37.47 | 36.59 | ↓$0.88 (-2.35%) | 36.35 | 37.53 | 7.76M |
| 2024-04-12 | 37.49 | 37.24 | ↓$0.25 (-0.67%) | 37.09 | 37.50 | 9.25M |
| 2024-04-11 | 37.84 | 37.63 | ↓$0.21 (-0.55%) | 37.31 | 37.91 | 9.44M |
| 2024-04-10 | 38.18 | 37.59 | ↓$0.59 (-1.55%) | 37.35 | 38.18 | 14.87M |
| 2024-04-09 | 38.90 | 39.20 | ↑$0.30 (0.77%) | 38.78 | 39.21 | 7.57M |
| 2024-04-08 | 38.49 | 38.71 | ↑$0.22 (0.57%) | 38.41 | 38.74 | 5.59M |
| 2024-04-05 | 38.03 | 38.38 | ↑$0.35 (0.92%) | 37.95 | 38.47 | 6.06M |
| 2024-04-04 | 38.81 | 38.13 | ↓$0.68 (-1.75%) | 38.02 | 38.96 | 6.67M |
| 2024-04-03 | 38.37 | 38.43 | ↑$0.06 (0.16%) | 38.18 | 38.51 | 5.39M |
| 2024-04-02 | 38.60 | 38.41 | ↓$0.19 (-0.49%) | 38.28 | 38.60 | 7.39M |
| 2024-04-01 | 39.61 | 38.84 | ↓$0.77 (-1.94%) | 38.79 | 39.62 | 8.06M |
| 2024-03-29 | 39.37 | 39.53 | ↑$0.16 (0.41%) | 39.37 | 39.62 | 5.70M |
| 2024-03-28 | 39.37 | 39.53 | ↑$0.16 (0.41%) | 39.37 | 39.62 | 5.70M |
| 2024-03-27 | 38.73 | 39.28 | ↑$0.55 (1.42%) | 38.62 | 39.28 | 6.71M |
| 2024-03-26 | 38.50 | 38.31 | ↓$0.19 (-0.49%) | 38.28 | 38.57 | 6.16M |
Create an account or log in to view more rows.
$XLRE Nope
$XLRE buy buy buy!!
$XLRE volume = money
$XLRE Green today if ya buy
$XLRE Shorts are calling in all the favors
$XLRE fuck all u greedy bulls
$XLRE the end is near
$XLRE see you on the moon
$XLRE shaking weak hands that’s all
$XLRE the price is wrong