S&P 500 Real Estate Sector SPDR (NY: XLRE )

42.74 -0.46 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 43.49 43.55 42.71 42.74 6,141,435 -0.46(-1.06%)
Oct 31, 2024 43.50 43.89 43.19 43.20 5,866,254 -0.77(-1.75%)
Oct 30, 2024 43.85 44.29 43.79 43.97 5,513,786 +0.16(+0.37%)
Oct 29, 2024 44.07 44.30 43.74 43.81 4,557,168 -0.40(-0.90%)
Oct 28, 2024 44.46 44.65 44.12 44.21 3,129,185 +0.14(+0.32%)
Oct 25, 2024 44.79 44.98 44.05 44.07 4,820,659 -0.35(-0.79%)
Oct 24, 2024 44.36 44.69 44.34 44.42 3,187,629 +0.10(+0.23%)
Oct 23, 2024 43.78 44.40 43.74 44.32 4,849,776 +0.43(+0.98%)
Oct 22, 2024 43.73 44.06 43.62 43.89 4,497,433 +0.07(+0.16%)
Oct 21, 2024 44.48 44.68 43.76 43.82 5,938,733 -0.92(-2.06%)
Oct 18, 2024 44.52 44.76 44.34 44.74 3,950,789 +0.31(+0.70%)
Oct 17, 2024 44.59 44.63 44.26 44.43 2,934,004 -0.29(-0.65%)
Oct 16, 2024 44.38 44.78 44.25 44.72 3,661,816 +0.44(+0.99%)
Oct 15, 2024 43.92 44.64 43.89 44.28 5,176,346 +0.55(+1.26%)
Oct 14, 2024 43.32 43.79 43.21 43.73 3,542,334 +0.30(+0.69%)
Oct 11, 2024 43.22 43.44 43.09 43.43 2,312,149 +0.44(+1.02%)
Oct 10, 2024 43.11 43.47 42.84 42.99 3,659,619 -0.36(-0.83%)
Oct 09, 2024 43.24 43.39 43.08 43.35 3,337,952 +0.02(+0.05%)
Oct 08, 2024 43.38 43.49 43.13 43.33 4,039,726 +0.13(+0.30%)
Oct 07, 2024 43.24 43.29 42.98 43.20 3,793,259 -0.32(-0.74%)
Oct 04, 2024 43.56 43.59 43.10 43.52 5,386,814 -0.29(-0.66%)
Oct 03, 2024 44.10 44.22 43.68 43.81 3,504,556 -0.43(-0.97%)
Oct 02, 2024 43.95 44.27 43.93 44.24 4,021,270 -0.16(-0.36%)
Oct 01, 2024 44.80 44.88 44.20 44.40 6,453,066 -0.27(-0.60%)
Sep 30, 2024 44.13 44.70 44.05 44.67 4,930,201 +0.38(+0.86%)
Sep 27, 2024 44.54 44.65 44.22 44.29 3,613,803 +0.06(+0.14%)
Sep 26, 2024 44.69 44.72 44.07 44.23 4,552,822 -0.44(-0.99%)
Sep 25, 2024 44.95 45.07 44.55 44.67 3,456,985 -0.19(-0.42%)
Sep 24, 2024 44.65 45.02 44.47 44.86 4,103,794 +0.00(+0.00%)
Sep 23, 2024 44.69 44.89 44.56 44.86 4,013,683 +0.49(+1.11%)
Sep 20, 2024 44.19 44.41 44.09 44.37 4,873,766 -0.08(-0.18%)
Sep 19, 2024 44.93 44.93 44.18 44.45 4,584,060 -0.11(-0.25%)
Sep 18, 2024 44.75 45.19 44.50 44.56 6,278,186 -0.13(-0.29%)
Sep 17, 2024 45.06 45.19 44.54 44.69 5,959,368 -0.36(-0.79%)
Sep 16, 2024 45.10 45.26 44.91 45.04 4,158,861 +0.15(+0.33%)
Sep 13, 2024 44.81 44.95 44.66 44.90 3,733,558 +0.32(+0.71%)
Sep 12, 2024 44.57 44.65 44.07 44.58 4,293,222 +0.08(+0.18%)
Sep 11, 2024 44.22 44.56 43.70 44.50 5,832,263 -0.12(-0.27%)
Sep 10, 2024 44.03 44.65 43.95 44.62 7,935,605 +0.77(+1.77%)
Sep 09, 2024 43.33 43.95 43.27 43.84 5,105,349 +0.52(+1.19%)
Sep 06, 2024 43.36 43.39 42.93 43.33 6,718,509 +0.00(+0.00%)
Sep 05, 2024 43.77 43.79 43.21 43.33 5,577,771 -0.12(-0.27%)
Sep 04, 2024 43.45 43.89 43.22 43.45 5,895,081 +0.10(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.