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

42.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 42.96 43.14 42.70 42.74 7,445,555 -0.35(-0.81%)
May 13, 2022 42.51 43.12 42.12 43.09 8,949,179 +1.05(+2.50%)
May 12, 2022 41.71 42.04 41.37 42.04 20,802,708 +0.31(+0.74%)
May 11, 2022 41.91 42.67 41.66 41.73 25,560,812 -0.06(-0.14%)
May 10, 2022 43.26 43.57 41.52 41.79 27,771,056 -0.95(-2.22%)
May 09, 2022 44.42 44.42 42.60 42.74 18,004,800 -2.09(-4.66%)
May 06, 2022 44.90 45.08 44.33 44.83 16,154,872 -0.46(-1.02%)
May 05, 2022 46.22 46.58 44.96 45.29 13,591,085 -1.19(-2.56%)
May 04, 2022 45.93 46.55 45.16 46.48 14,706,366 +0.54(+1.18%)
May 03, 2022 45.62 46.26 45.22 45.94 13,431,524 +0.55(+1.21%)
May 02, 2022 46.73 46.89 44.46 45.39 17,231,120 -1.21(-2.60%)
Apr 29, 2022 48.62 48.67 46.49 46.60 11,529,390 -2.36(-4.82%)
Apr 28, 2022 48.43 49.10 47.78 48.96 9,532,548 +0.88(+1.83%)
Apr 27, 2022 48.47 48.86 48.03 48.08 13,001,272 -0.29(-0.60%)
Apr 26, 2022 49.05 49.38 48.36 48.37 8,829,937 -0.77(-1.57%)
Apr 25, 2022 49.31 49.45 48.34 49.14 8,143,972 -0.23(-0.47%)
Apr 22, 2022 50.20 50.20 49.33 49.37 8,900,059 -0.90(-1.79%)
Apr 21, 2022 50.80 50.24 50.27 6,083,037 -0.33(-0.65%)
Apr 20, 2022 49.80 50.74 49.71 50.60 6,241,950 +0.94(+1.89%)
Apr 19, 2022 48.91 49.79 48.90 49.66 5,908,854 +1.02(+2.10%)
Apr 18, 2022 48.67 48.97 48.38 48.64 5,247,883 -0.12(-0.25%)
Apr 14, 2022 49.15 49.38 48.73 48.76 5,098,878 -0.28(-0.57%)
Apr 13, 2022 48.91 49.10 48.62 49.04 8,414,961 +0.20(+0.41%)
Apr 12, 2022 48.89 49.26 48.63 48.84 6,728,967 -0.15(-0.31%)
Apr 11, 2022 49.56 49.79 48.85 48.99 5,041,974 -0.68(-1.37%)
Apr 08, 2022 49.49 49.83 49.25 49.67 5,033,811 +0.18(+0.36%)
Apr 07, 2022 49.62 49.71 49.14 49.49 6,014,200 -0.41(-0.82%)
Apr 06, 2022 48.96 49.96 48.75 49.90 6,810,767 +0.73(+1.48%)
Apr 05, 2022 48.94 49.81 48.94 49.17 5,239,161 +0.04(+0.08%)
Apr 04, 2022 49.26 49.43 48.70 49.13 5,056,017 -0.15(-0.30%)
Apr 01, 2022 48.55 49.31 48.30 49.28 6,746,745 +0.96(+1.99%)
Mar 31, 2022 49.10 49.22 48.29 48.32 5,621,718 -0.54(-1.11%)
Mar 30, 2022 48.94 48.99 48.59 48.86 3,881,448 -0.27(-0.55%)
Mar 29, 2022 48.09 49.20 48.09 49.13 5,108,261 +1.40(+2.93%)
Mar 28, 2022 47.16 47.76 47.16 47.73 3,705,474 +0.60(+1.27%)
Mar 25, 2022 46.76 47.16 46.60 47.13 4,003,198 +0.55(+1.18%)
Mar 24, 2022 46.29 46.58 46.09 46.58 3,758,921 +0.36(+0.78%)
Mar 23, 2022 46.62 46.80 46.16 46.22 3,976,800 -0.53(-1.13%)
Mar 22, 2022 46.89 47.07 46.68 46.75 2,853,305 +0.03(+0.06%)
Mar 21, 2022 46.95 47.22 46.49 46.72 4,079,315 -0.51(-1.08%)
Mar 18, 2022 47.29 47.44 46.93 47.23 4,727,855 +0.11(+0.23%)
Mar 17, 2022 46.32 47.14 46.29 47.12 4,499,736 +0.66(+1.42%)
Mar 16, 2022 46.31 46.67 45.50 46.46 6,868,218 +0.51(+1.11%)
Mar 15, 2022 46.12 46.31 45.54 45.95 4,988,253 +0.36(+0.79%)
Mar 14, 2022 46.22 46.24 45.41 45.59 4,846,082 -0.28(-0.61%)
Mar 11, 2022 46.56 46.88 45.85 45.87 4,363,463 -0.46(-0.99%)
Mar 10, 2022 45.72 46.40 46.33 5,638,543 +0.16(+0.35%)
Mar 09, 2022 46.19 46.61 46.05 46.17 6,229,315 +0.76(+1.67%)
Mar 08, 2022 45.83 46.31 45.37 45.41 10,469,343 -0.41(-0.89%)
Mar 07, 2022 46.58 46.72 45.82 45.82 7,881,147 -0.85(-1.82%)
Mar 04, 2022 45.93 46.71 45.83 46.67 6,193,774 +0.39(+0.84%)
Mar 03, 2022 46.04 46.45 45.67 46.28 5,768,264 +0.50(+1.09%)
Mar 02, 2022 45.14 45.98 45.12 45.78 5,481,478 +0.80(+1.78%)
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.