Skip to main content

Real Estate Select Sector SPDR Fund (The) (NY:XLRE)

41.70 +0.28 (+0.68%)
Official Closing Price Updated: 6:30 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 41.35 42.00 41.30 41.70 9,438,381 +0.28(+0.68%)
Jun 30, 2025 41.15 41.47 40.67 41.42 6,959,660 +0.30(+0.73%)
Jun 27, 2025 41.04 41.53 40.91 41.12 6,608,249 +0.15(+0.37%)
Jun 26, 2025 41.22 41.23 40.48 40.97 14,023,826 -0.26(-0.63%)
Jun 25, 2025 41.97 42.06 41.19 41.23 10,957,993 -1.03(-2.44%)
Jun 24, 2025 42.17 42.41 41.91 42.26 5,292,065 +0.20(+0.48%)
Jun 23, 2025 41.57 42.10 41.52 42.06 6,057,900 +0.61(+1.46%)
Jun 20, 2025 41.64 41.85 41.41 41.45 5,887,363 -0.01(-0.02%)
Jun 18, 2025 41.45 41.77 41.25 41.46 5,580,172 +0.08(+0.19%)
Jun 17, 2025 41.53 41.64 41.23 41.39 5,660,990 -0.17(-0.41%)
Jun 16, 2025 41.62 42.04 41.40 41.55 6,361,453 +0.04(+0.10%)
Jun 13, 2025 41.62 41.79 41.22 41.51 6,433,336 -0.34(-0.80%)
Jun 12, 2025 41.62 41.92 41.57 41.85 4,189,136 +0.23(+0.55%)
Jun 11, 2025 41.85 42.04 41.45 41.62 4,852,851 -0.23(-0.54%)
Jun 10, 2025 41.59 41.86 41.52 41.85 4,875,081 +0.37(+0.88%)
Jun 09, 2025 41.45 41.76 41.20 41.48 4,622,488 -0.02(-0.05%)
Jun 06, 2025 41.58 41.73 41.30 41.50 3,565,566 +0.12(+0.29%)
Jun 05, 2025 41.45 41.60 41.18 41.39 5,460,943 -0.01(-0.02%)
Jun 04, 2025 41.17 41.56 41.05 41.40 2,996,613 +0.13(+0.31%)
Jun 03, 2025 41.22 41.33 40.93 41.27 6,333,724 -0.15(-0.36%)
Jun 02, 2025 41.06 41.43 40.67 41.42 4,799,480 +0.06(+0.14%)
May 30, 2025 41.16 41.46 40.94 41.36 6,944,944 +0.04(+0.10%)
May 29, 2025 40.94 41.48 40.89 41.32 4,855,280 +0.38(+0.92%)
May 28, 2025 40.98 40.98 40.65 40.94 3,523,526 +0.00(+0.00%)
May 27, 2025 40.62 41.06 40.48 40.94 3,659,634 +0.66(+1.65%)
May 23, 2025 40.24 40.39 40.03 40.28 3,785,669 +0.01(+0.02%)
May 22, 2025 40.47 40.50 39.94 40.27 3,631,857 -0.14(-0.34%)
May 21, 2025 41.30 41.39 40.38 40.40 3,742,223 -1.10(-2.65%)
May 20, 2025 41.39 41.63 41.37 41.50 2,333,016 -0.22(-0.52%)
May 19, 2025 41.31 41.76 41.26 41.72 3,049,497 +0.09(+0.21%)
May 16, 2025 41.20 41.65 41.06 41.63 3,452,168 +0.52(+1.25%)
May 15, 2025 40.55 41.13 40.48 41.12 4,746,313 +0.74(+1.84%)
May 14, 2025 40.62 40.62 40.18 40.37 4,456,266 -0.35(-0.85%)
May 13, 2025 41.20 41.30 40.58 40.72 6,563,086 -0.55(-1.34%)
May 12, 2025 41.73 41.76 41.07 41.28 5,575,605 +0.04(+0.10%)
May 09, 2025 41.02 41.38 40.92 41.24 2,563,269 +0.25(+0.60%)
May 08, 2025 41.41 41.43 40.91 40.99 3,875,757 -0.20(-0.48%)
May 07, 2025 41.25 41.54 41.13 41.19 3,927,714 -0.03(-0.07%)
May 06, 2025 41.32 41.55 41.03 41.22 2,554,488 -0.29(-0.69%)
May 05, 2025 41.54 41.73 41.26 41.50 3,045,692 -0.05(-0.12%)
May 02, 2025 41.54 41.68 41.37 41.55 4,110,755 +0.51(+1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.