The Real Estate Select Sector SPDR Fund (XLRE) Historical Stock Data
40.48 ↓0.25 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XLRE is down -0.13% a day on average. There have been 14 days where The Real Estate Select Sector SPDR Fund closed green and 16 days where XLRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 40.88 | 40.48 | ↓$0.40 (-0.98%) | 40.43 | 40.99 | 9.35M |
| 2025-12-17 | 40.56 | 40.73 | ↑$0.17 (0.43%) | 40.54 | 40.87 | 8.68M |
| 2025-12-16 | 40.95 | 40.55 | ↓$0.40 (-0.98%) | 40.50 | 41.02 | 7.52M |
| 2025-12-15 | 40.98 | 40.91 | ↓$0.07 (-0.17%) | 40.62 | 40.98 | 7.51M |
| 2025-12-12 | 40.97 | 40.75 | ↓$0.22 (-0.54%) | 40.61 | 41.12 | 7.21M |
| 2025-12-11 | 40.67 | 40.80 | ↑$0.13 (0.32%) | 40.63 | 40.93 | 10.17M |
| 2025-12-10 | 40.61 | 40.58 | ↓$0.03 (-0.07%) | 40.54 | 40.88 | 7.95M |
| 2025-12-09 | 40.84 | 40.50 | ↓$0.34 (-0.83%) | 40.47 | 41.09 | 6.25M |
| 2025-12-08 | 40.97 | 40.74 | ↓$0.23 (-0.56%) | 40.71 | 41.00 | 5.96M |
| 2025-12-05 | 40.99 | 40.99 | ↑$0.00 (0.00%) | 40.89 | 41.20 | 4.55M |
| 2025-12-04 | 40.99 | 41.00 | ↑$0.01 (0.02%) | 40.94 | 41.29 | 7.39M |
| 2025-12-03 | 40.94 | 41.07 | ↑$0.13 (0.32%) | 40.86 | 41.17 | 4.49M |
| 2025-12-02 | 41.24 | 40.99 | ↓$0.25 (-0.61%) | 40.83 | 41.25 | 5.36M |
| 2025-12-01 | 41.23 | 41.09 | ↓$0.14 (-0.34%) | 41.08 | 41.39 | 5.99M |
| 2025-11-28 | 41.48 | 41.67 | ↑$0.19 (0.46%) | 41.42 | 41.79 | 3.77M |
| 2025-11-26 | 41.17 | 41.47 | ↑$0.30 (0.73%) | 41.17 | 41.69 | 4.87M |
| 2025-11-25 | 41.07 | 41.29 | ↑$0.22 (0.54%) | 41.04 | 41.46 | 5.90M |
| 2025-11-24 | 40.94 | 40.96 | ↑$0.02 (0.05%) | 40.63 | 41.04 | 6.79M |
| 2025-11-21 | 40.65 | 40.90 | ↑$0.25 (0.62%) | 40.45 | 41.08 | 7.73M |
| 2025-11-20 | 40.83 | 40.37 | ↓$0.46 (-1.13%) | 40.36 | 40.98 | 7.38M |
| 2025-11-19 | 40.85 | 40.51 | ↓$0.34 (-0.83%) | 40.38 | 40.85 | 7.13M |
| 2025-11-18 | 40.72 | 40.83 | ↑$0.11 (0.27%) | 40.54 | 40.96 | 6.55M |
| 2025-11-17 | 41.10 | 40.68 | ↓$0.42 (-1.02%) | 40.56 | 41.11 | 5.72M |
| 2025-11-14 | 41.01 | 40.95 | ↓$0.06 (-0.15%) | 40.71 | 41.03 | 6.43M |
| 2025-11-13 | 41.18 | 40.83 | ↓$0.35 (-0.85%) | 40.78 | 41.32 | 8.01M |
| 2025-11-12 | 41.48 | 41.37 | ↓$0.11 (-0.27%) | 41.37 | 41.65 | 5.73M |
| 2025-11-11 | 41.32 | 41.70 | ↑$0.38 (0.92%) | 41.31 | 41.72 | 5.74M |
| 2025-11-10 | 41.19 | 41.24 | ↑$0.05 (0.12%) | 40.95 | 41.41 | 6.82M |
| 2025-11-07 | 40.92 | 41.27 | ↑$0.35 (0.86%) | 40.80 | 41.29 | 7.65M |
| 2025-11-06 | 40.87 | 40.73 | ↓$0.14 (-0.34%) | 40.71 | 41.05 | 8.14M |
Create an account or log in to view more rows.
$XLRE cup and handle dont play
$XLRE shorters eat my shit
$XLRE nice!!!
$XLRE I already know
tomorrow the bulls going to say "next week" just like every week.
$XLRE I like it
$XLRE YALL READY????????
$XLRE fuck all u greedy bulls
$XLRE hang tight
ignore fud and buy dips if you can
everyone be okay????
$XLRE I actually want the market pullback 5% is pretty crazy how this market keep going and going
$XLRE i hate money so im buying