Real Estate Select Sector SPDR Fund (XLRE)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.378877575184 | 42.23 | 42.49 | 41.43 | 5092449 | 42.06965192 | SP |
| 4 | 1.18 | 2.86338267411 | 41.21 | 42.49 | 40.68 | 5140391 | 41.68881569 | SP |
| 12 | -1.54 | -3.5055770544 | 43.93 | 45.4821 | 39.05 | 5179238 | 41.58087692 | SP |
| 26 | 0.47 | 1.12118320611 | 41.92 | 45.53 | 39.05 | 4958261 | 42.73791726 | SP |
| 52 | 4.67 | 12.380699894 | 37.72 | 45.53 | 35.5699 | 5966519 | 40.28666697 | SP |
| 156 | -3.07 | -6.75318961725 | 45.46 | 50.97 | 31.99 | 6110319 | 39.5873989 | SP |
| 260 | 0.89 | 2.14457831325 | 41.5 | 52.17 | 24.88 | 6068448 | 39.68739089 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 42.23 | 0.33 | 0.79 | 41.81 | 42.34 | 41.67 | 7022535 |
| 1739403000 | 41.9 | -0.36 | -0.85 | 41.43 | 42.05 | 41.43 | 6758431 |
| 1739316600 | 42.26 | 0.23 | 0.55 | 41.83 | 42.27 | 41.765 | 3276312 |
| 1739230200 | 42.03 | 0.06 | 0.14 | 42.06 | 42.095 | 41.645 | 3907698 |
| 1738971000 | 41.97 | -0.15 | -0.36 | 42.23 | 42.265 | 41.785 | 4497267 |
| 1738884600 | 42.12 | 0.12 | 0.29 | 42.24 | 42.25 | 41.8201 | 3629376 |
| 1738798200 | 42 | 0.66 | 1.58 | 41.83 | 42.105 | 41.41 | 4230157 |
| 1738711800 | 41.345 | -0.01 | -0.01 | 41.07 | 41.4565 | 40.92 | 4559326 |
| 1738625400 | 41.35 | -0.07 | -0.17 | 41.08 | 41.51 | 40.68 | 6855514 |
| 1738366200 | 41.42 | -0.09 | -0.22 | 41.38 | 41.83 | 41.29 | 4730331 |
| 1738279800 | 41.51 | 0.54 | 1.32 | 41.6 | 41.82 | 41.1444 | 4353125 |
| 1738193400 | 40.97 | -0.48 | -1.16 | 41.5 | 41.58 | 40.7801 | 3835355 |
| 1738107000 | 41.45 | -0.51 | -1.22 | 41.9 | 41.9 | 41.31 | 4228296 |
| 1738020600 | 41.96 | 0.41 | 0.99 | 41.5 | 42.005 | 41.41 | 10777529 |
| 1737761400 | 41.55 | 0.45 | 1.09 | 41.29 | 41.84 | 41.268 | 3928847 |
| 1737675000 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1737588600 | 41.1 | -0.73 | -1.75 | 41.75 | 41.75 | 41.06 | 5269123 |
| 1737502200 | 41.83 | 0.75 | 1.83 | 41.26 | 41.87 | 41.24 | 5798328 |
| 1737156600 | 41.08 | -0.01 | -0.02 | 41.21 | 41.31 | 41.06 | 4869488 |
| 1737070200 | 41.09 | 0.9 | 2.24 | 40.29 | 41.125 | 40.155 | 5598400 |
| 1736983800 | 40.19 | 0.17 | 0.42 | 41.06 | 41.15 | 40.14 | 6511063 |
| 1736897400 | 40.02 | 0.34 | 0.86 | 39.81 | 40.11 | 39.71 | 4690488 |
| 1736811000 | 39.68 | 0.5 | 1.28 | 39.13 | 39.689 | 39.05 | 5703253 |
| 1736551800 | 39.18 | -0.97 | -2.42 | 39.45 | 39.62 | 39.145 | 8067680 |
| 1736379000 | 40.15 | 0.17 | 0.43 | 39.93 | 40.17 | 39.615 | 6157232 |
| 1736292600 | 39.98 | -0.3 | -0.74 | 40.42 | 40.635 | 39.885 | 8738394 |
| 1736206200 | 40.28 | -0.56 | -1.37 | 40.86 | 40.99 | 40.2201 | 5735623 |
| 1735947000 | 40.84 | 0.55 | 1.37 | 40.38 | 40.9 | 40.25 | 4901828 |
| 1735860600 | 40.29 | -0.38 | -0.93 | 40.72 | 40.77 | 40.17 | 9522211 |
| 1735687800 | 40.67 | 0.32 | 0.79 | 40.67 | 40.75 | 40.28 | 7394258 |
| 1735601400 | 40.35 | -0.19 | -0.47 | 40.43 | 40.45 | 39.925 | 4298357 |
| 1735342200 | 40.54 | -0.33 | -0.81 | 40.63 | 40.99 | 40.4 | 4249866 |
| 1735255800 | 40.87 | 0.06 | 0.15 | 40.7 | 40.94 | 40.5 | 3821167 |
| 1735077840 | 40.81 | 0.27 | 0.67 | 40.39 | 40.84 | 40.36 | 2812129 |
| 1734996600 | 40.54 | -0.25 | -0.61 | 40.21 | 40.6 | 40.08 | 6733309 |
| 1734737400 | 40.79 | 0.73 | 1.82 | 40.25 | 41.22 | 40.245 | 9635951 |
| 1734651000 | 40.06 | -0.7 | -1.72 | 40.8 | 41.09 | 40.01 | 8051993 |
| 1734564600 | 40.76 | -1.66 | -3.91 | 42.28 | 42.49 | 40.71 | 9703353 |
| 1734478200 | 42.42 | -0.19 | -0.45 | 42.4 | 42.805 | 42.29 | 5137310 |
| 1734391800 | 42.61 | -0.22 | -0.51 | 42.85 | 43.14 | 42.59 | 3488502 |
| 1734132600 | 42.83 | -0.18 | -0.42 | 42.96 | 43.07 | 42.74 | 3631173 |
| 1734046200 | 43.01 | -0.03 | -0.07 | 42.99 | 43.48 | 42.95 | 3367217 |
| 1733959800 | 43.04 | -0.11 | -0.25 | 43.27 | 43.39 | 42.92 | 4860752 |
| 1733873400 | 43.15 | -0.71 | -1.62 | 43.725 | 43.73 | 43.015 | 3939452 |
| 1733787000 | 43.86 | 0.09 | 0.21 | 43.85 | 43.9949 | 43.685 | 4639521 |
| 1733527800 | 43.77 | -0.06 | -0.14 | 43.95 | 44.075 | 43.565 | 3557450 |
| 1733441400 | 43.83 | -0.11 | -0.25 | 43.68 | 43.8604 | 43.55 | 2823763 |
| 1733355000 | 43.94 | -0.12 | -0.27 | 44.06 | 44.09 | 43.69 | 3102188 |
| 1733268600 | 44.06 | -0.26 | -0.59 | 44.4 | 44.45 | 44.03 | 3967173 |
| 1733182200 | 44.32 | -0.68 | -1.51 | 44.75 | 44.83 | 44.16 | 4537067 |
| 1732917840 | 45 | -0.21 | -0.46 | 45.24 | 45.43 | 44.975 | 3669271 |
| 1732750200 | 45.21 | 0.31 | 0.69 | 45.11 | 45.4821 | 45.1 | 3420294 |
| 1732663800 | 44.9 | 0.22 | 0.49 | 44.63 | 44.98 | 44.465 | 3082284 |
| 1732577400 | 44.68 | 0.59 | 1.34 | 44.36 | 44.88 | 44.32 | 4454752 |
| 1732318200 | 44.09 | 0.33 | 0.75 | 43.93 | 44.17 | 43.89 | 3147094 |
| 1732231800 | 43.76 | 0.29 | 0.67 | 43.51 | 43.905 | 43.32 | 2898379 |
| 1732145400 | 43.47 | -0.07 | -0.16 | 43.29 | 43.53 | 43.13 | 3056804 |
| 1732059000 | 43.54 | 0.18 | 0.42 | 43.23 | 43.67 | 43.045 | 3476700 |
| 1731972600 | 43.36 | 0.38 | 0.88 | 42.79 | 43.37 | 42.75 | 3566938 |
| 1731713400 | 42.98 | 0.05 | 0.12 | 42.88 | 43.059 | 42.605 | 5746566 |
| 1731627000 | 42.93 | -0.39 | -0.90 | 43.25 | 43.25 | 42.875 | 4709859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
