Real Estate Select Sector SPDR Fund (XLRE)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 1.37637637638 | 39.96 | 41.355 | 39.8401 | 5818718 | 40.47420642 | SP |
| 4 | 2.08 | 5.41243819932 | 38.43 | 41.355 | 37.53 | 4831106 | 39.12500976 | SP |
| 12 | 4.06 | 11.1385459534 | 36.45 | 41.355 | 36.075 | 6251923 | 37.99364873 | SP |
| 26 | 2.05 | 5.33021320853 | 38.46 | 41.355 | 35.5699 | 7152064 | 38.11285863 | SP |
| 52 | 2.09 | 5.43987506507 | 38.42 | 41.355 | 31.99 | 6553011 | 37.28468737 | SP |
| 156 | -5.3 | -11.5695263043 | 45.81 | 52.17 | 31.99 | 6348834 | 40.69133328 | SP |
| 260 | 3.06 | 8.17089452603 | 37.45 | 52.17 | 24.88 | 5936415 | 39.32618594 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 40.56 | -0.34 | -0.83 | 40.63 | 41.355 | 40.465 | 6009882 |
| 1721255400 | 40.9 | 0.36 | 0.89 | 40.62 | 41.14 | 40.56 | 7012808 |
| 1721169000 | 40.54 | 0.38 | 0.95 | 40.42 | 40.58 | 40.13 | 5752373 |
| 1721082600 | 40.16 | 0.17 | 0.43 | 40.05 | 40.2259 | 39.8401 | 4793000 |
| 1720823400 | 39.99 | 0.29 | 0.73 | 39.96 | 40.2499 | 39.8486 | 5194318 |
| 1720737000 | 39.7 | 1.03 | 2.66 | 39.26 | 39.89 | 39.24 | 8260587 |
| 1720650600 | 38.67 | 0.27 | 0.70 | 38.58 | 38.685 | 38.27 | 3803810 |
| 1720564200 | 38.4 | 0.01 | 0.03 | 38.33 | 38.525 | 38.01 | 3635063 |
| 1720477800 | 38.39 | 0.09 | 0.23 | 38.31 | 38.4558 | 38.215 | 4032787 |
| 1720218600 | 38.3 | 0.14 | 0.37 | 38.27 | 38.34 | 38.02 | 3751810 |
| 1720040640 | 38.16 | -0.04 | -0.10 | 38.29 | 38.44 | 38.13 | 2359111 |
| 1719959400 | 38.2 | 0.16 | 0.42 | 38.04 | 38.285 | 37.9789 | 3985488 |
| 1719873000 | 38.04 | -0.37 | -0.96 | 38.32 | 38.44 | 37.81 | 5583322 |
| 1719613800 | 38.41 | 0.31 | 0.81 | 38.32 | 38.57 | 38.1 | 5367949 |
| 1719527400 | 38.1 | 0.34 | 0.90 | 37.87 | 38.16 | 37.74 | 3470091 |
| 1719441000 | 37.76 | -0.05 | -0.13 | 37.62 | 37.88 | 37.53 | 3639303 |
| 1719354600 | 37.81 | -0.54 | -1.41 | 38.32 | 38.32 | 37.65 | 4155410 |
| 1719268200 | 38.35 | -0.13 | -0.34 | 38.12 | 38.76 | 38.02 | 5891741 |
| 1719009000 | 38.48 | 0.1 | 0.26 | 38.43 | 38.53 | 38.17 | 4956559 |
| 1718922600 | 38.38 | -0.1 | -0.26 | 38.36 | 38.49 | 38.24 | 4434397 |
| 1718749800 | 38.48 | 0.15 | 0.39 | 38.43 | 38.63 | 38.36 | 4893373 |
| 1718663400 | 38.33 | -0.2 | -0.52 | 38.32 | 38.53 | 38.09 | 4852533 |
| 1718404200 | 38.53 | 0.03 | 0.08 | 38.36 | 38.645 | 38.2099 | 4960756 |
| 1718317800 | 38.5 | 0.19 | 0.50 | 38.45 | 38.63 | 38.21 | 3664258 |
| 1718231400 | 38.31 | 0.27 | 0.71 | 38.87 | 39.025 | 38.28 | 7102186 |
| 1718145000 | 38.04 | -0.12 | -0.31 | 38.03 | 38.24 | 37.905 | 3454330 |
| 1718058600 | 38.16 | 0.19 | 0.50 | 37.85 | 38.3 | 37.65 | 4109086 |
| 1717799400 | 37.97 | -0.3 | -0.78 | 37.76 | 38.07 | 37.7 | 4831772 |
| 1717713000 | 38.27 | 0.06 | 0.16 | 38.07 | 38.305 | 37.88 | 3847337 |
| 1717626600 | 38.21 | -0.05 | -0.13 | 38.29 | 38.29 | 37.99 | 4466827 |
| 1717540200 | 38.26 | 0.36 | 0.95 | 37.83 | 38.4102 | 37.79 | 5646557 |
| 1717453800 | 37.9 | -0.15 | -0.39 | 38.12 | 38.2 | 37.6989 | 5791736 |
| 1717194600 | 38.05 | 0.74 | 1.98 | 37.54 | 38.06 | 37.355 | 7949602 |
| 1717108200 | 37.31 | 0.53 | 1.44 | 37.04 | 37.32 | 36.975 | 5812298 |
| 1717021800 | 36.78 | -0.35 | -0.94 | 36.8 | 36.85 | 36.62 | 6076426 |
| 1716935400 | 37.13 | -0.21 | -0.56 | 37.59 | 37.685 | 37.08 | 4597737 |
| 1716589800 | 37.34 | -0.01 | -0.03 | 37.58 | 37.61 | 37.3 | 4626637 |
| 1716503400 | 37.35 | -0.81 | -2.12 | 38.17 | 38.17 | 37.325 | 5132228 |
| 1716417000 | 38.16 | -0.33 | -0.86 | 38.43 | 38.555 | 38.04 | 6978304 |
| 1716330600 | 38.49 | -0.03 | -0.08 | 38.43 | 38.575 | 38.3399 | 3621524 |
| 1716244200 | 38.52 | -0.25 | -0.64 | 38.7 | 38.79 | 38.475 | 4067141 |
| 1715985000 | 38.77 | 0.01 | 0.03 | 38.82 | 38.86 | 38.62 | 6128193 |
| 1715898600 | 38.76 | -0.07 | -0.18 | 38.86 | 39.0075 | 38.72 | 7146064 |
| 1715812200 | 38.83 | 0.65 | 1.70 | 38.808 | 38.95 | 38.67 | 10032423 |
| 1715725800 | 38.18 | 0.27 | 0.71 | 38.16 | 38.366 | 37.995 | 9701440 |
| 1715639400 | 37.91 | 0.1 | 0.26 | 37.97 | 38.135 | 37.7 | 6846449 |
| 1715380200 | 37.81 | -0.14 | -0.37 | 38 | 38.02 | 37.69 | 6882856 |
| 1715293800 | 37.95 | 0.88 | 2.37 | 37.51 | 37.98 | 37.5 | 8913875 |
| 1715207400 | 37.07 | -0.35 | -0.94 | 37.21 | 37.225 | 36.985 | 8085496 |
| 1715121000 | 37.42 | 0.39 | 1.05 | 37.31 | 37.51 | 37.175 | 13275162 |
| 1715034600 | 37.03 | 0.01 | 0.03 | 37.27 | 37.33 | 36.85 | 9543966 |
| 1714775400 | 37.02 | 0.29 | 0.79 | 37.33 | 37.5799 | 36.93 | 11827724 |
| 1714689000 | 36.73 | 0.52 | 1.44 | 36.58 | 36.78 | 36.14 | 13263974 |
| 1714602600 | 36.21 | 0.02 | 0.06 | 36.18 | 36.8584 | 36.075 | 15601286 |
| 1714516200 | 36.19 | -0.68 | -1.84 | 36.56 | 36.77 | 36.17 | 9796041 |
| 1714429800 | 36.87 | 0.41 | 1.12 | 36.65 | 36.96 | 36.632 | 6995604 |
| 1714170600 | 36.46 | 0.03 | 0.08 | 36.45 | 36.83 | 36.39 | 6950719 |
| 1714084200 | 36.43 | -0.21 | -0.57 | 36.31 | 36.51 | 36.02 | 7762080 |
| 1713997800 | 36.64 | 0.14 | 0.38 | 36.33 | 36.71 | 36.15 | 10699974 |
| 1713911400 | 36.5 | 0.33 | 0.91 | 36.26 | 36.6158 | 36.17 | 10761408 |
| 1713825000 | 36.17 | 0.29 | 0.81 | 36.03 | 36.26 | 35.79 | 7731096 |
| 1713565800 | 35.88 | 0.14 | 0.39 | 35.9 | 36.05 | 35.74 | 10629101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
