Real Estate Select Sector SPDR Fund (XLRE)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.585 | 1.4252649531 | 41.045 | 42.39 | 40.8 | 4181497 | 41.88578888 | SP |
| 4 | -0.96 | -2.25405024654 | 42.59 | 43.8613 | 40.6025 | 6003269 | 42.36442605 | SP |
| 12 | 1 | 2.46123554024 | 40.63 | 43.8613 | 39.05 | 5717574 | 41.59208172 | SP |
| 26 | -3.06 | -6.84716938913 | 44.69 | 45.4821 | 39.05 | 5179393 | 42.45622858 | SP |
| 52 | 2.53 | 6.47058823529 | 39.1 | 45.5799 | 35.5699 | 5867337 | 40.6744256 | SP |
| 156 | -5.32 | -11.3312034079 | 46.95 | 50.97 | 31.99 | 6106072 | 39.47213972 | SP |
| 260 | 14.75 | 54.8735119048 | 26.88 | 52.17 | 24.88 | 5945320 | 39.86873122 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 41.51 | -0.41 | -0.98 | 41.73 | 41.8 | 41.245 | 6237856 |
| 1742509800 | 41.92 | -0.05 | -0.12 | 41.97 | 42.16 | 41.74 | 3409293 |
| 1742423400 | 41.97 | 0.05 | 0.12 | 41.95 | 42.2873 | 41.615 | 3919057 |
| 1742337000 | 41.92 | -0.26 | -0.62 | 42.18 | 42.39 | 41.76 | 4770940 |
| 1742250600 | 42.18 | 0.73 | 1.76 | 41.46 | 42.325 | 41.46 | 4422782 |
| 1741991400 | 41.45 | 0.79 | 1.94 | 41.045 | 41.485 | 40.8 | 4385414 |
| 1741905000 | 40.66 | -0.81 | -1.95 | 41.48 | 41.71 | 40.6025 | 6087054 |
| 1741818600 | 41.47 | -0.15 | -0.36 | 41.69 | 41.815 | 41.34 | 6012905 |
| 1741732200 | 41.62 | -0.44 | -1.05 | 42.17 | 42.315 | 41.385 | 7103474 |
| 1741645800 | 42.06 | -0.41 | -0.97 | 42.43 | 42.89 | 41.86 | 9446151 |
| 1741390200 | 42.47 | 0.24 | 0.57 | 42.31 | 42.6365 | 41.94 | 7083626 |
| 1741303800 | 42.23 | -1.19 | -2.74 | 43.06 | 43.15 | 42.165 | 7953354 |
| 1741217400 | 43.42 | 0.4 | 0.93 | 42.55 | 43.535 | 42.54 | 5564146 |
| 1741131000 | 43.02 | -0.5 | -1.15 | 43.56 | 43.8613 | 42.92 | 9765704 |
| 1741044600 | 43.52 | 0.37 | 0.86 | 43.3 | 43.7458 | 43.17 | 9990155 |
| 1740785400 | 43.15 | 0.3 | 0.70 | 43.06 | 43.245 | 42.68 | 5581529 |
| 1740699000 | 42.85 | 0.19 | 0.45 | 42.67 | 43.08 | 42.59 | 4040556 |
| 1740612600 | 42.66 | -0.21 | -0.49 | 42.95 | 43.045 | 42.535 | 5472167 |
| 1740526200 | 42.87 | 0.45 | 1.06 | 42.56 | 43.08 | 42.55 | 5691350 |
| 1740439800 | 42.42 | 0.19 | 0.45 | 42.3 | 42.645 | 42.07 | 4435225 |
| 1740180600 | 42.23 | -0.35 | -0.82 | 42.59 | 42.65 | 42.02 | 4930490 |
| 1740094200 | 42.58 | 0.29 | 0.69 | 42.29 | 42.65 | 42.055 | 3784542 |
| 1740007800 | 42.29 | 0.08 | 0.19 | 42.03 | 42.3865 | 41.965 | 4404960 |
| 1739921400 | 42.21 | 0.15 | 0.36 | 41.95 | 42.385 | 41.92 | 5501158 |
| 1739575800 | 42.06 | -0.17 | -0.40 | 42.35 | 42.49 | 42.05 | 4527006 |
| 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 | 6756756 |
| 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 | 3907398 |
| 1738971000 | 41.97 | -0.15 | -0.36 | 42.23 | 42.265 | 41.78 | 5279468 |
| 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 | 4556985 |
| 1738625400 | 41.35 | -0.07 | -0.17 | 41.08 | 41.51 | 40.68 | 7259492 |
| 1738366200 | 41.42 | -0.09 | -0.22 | 41.38 | 41.83 | 41.29 | 4689546 |
| 1738279800 | 41.51 | 0.54 | 1.32 | 41.6 | 41.82 | 41.1444 | 4279506 |
| 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 | 5856860 |
| 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 | 39.52 | 39.62 | 39.145 | 8218397 |
| 1736379000 | 40.15 | 0.17 | 0.43 | 40.01 | 40.17 | 39.615 | 6193810 |
| 1736292600 | 39.98 | -0.3 | -0.74 | 40.42 | 40.635 | 39.885 | 8867727 |
| 1736206200 | 40.28 | -0.56 | -1.37 | 40.86 | 40.99 | 40.2201 | 5867364 |
| 1735947000 | 40.84 | 0.55 | 1.37 | 40.38 | 40.9 | 40.25 | 5014969 |
| 1735860600 | 40.29 | -0.38 | -0.93 | 40.72 | 40.77 | 40.17 | 9673576 |
| 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 | 4360796 |
| 1735342200 | 40.54 | -0.33 | -0.81 | 40.63 | 40.99 | 40.4 | 4436419 |
| 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 | 6779895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
