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

41.59 +0.73 (+1.79%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 40.78 41.71 40.72 41.59 4,894,177 +0.73(+1.79%)
Jun 30, 2022 40.65 41.36 40.33 40.86 4,305,186 +0.03(+0.07%)
Jun 29, 2022 40.75 40.92 40.27 40.83 4,473,055 -0.26(-0.63%)
Jun 28, 2022 41.87 42.18 41.02 41.09 3,487,351 -0.57(-1.37%)
Jun 27, 2022 41.73 42.17 41.47 41.66 4,742,993 -0.15(-0.36%)
Jun 24, 2022 41.21 41.83 41.10 41.81 6,781,807 +0.89(+2.17%)
Jun 23, 2022 40.32 41.05 40.28 40.92 7,414,721 +0.79(+1.97%)
Jun 22, 2022 39.12 40.69 39.08 40.13 5,776,442 +0.64(+1.62%)
Jun 21, 2022 39.18 39.82 39.14 39.49 6,031,778 +0.41(+1.05%)
Jun 17, 2022 39.03 39.64 38.74 39.08 14,302,168 +0.23(+0.59%)
Jun 16, 2022 38.93 39.31 38.66 38.85 8,397,974 -0.95(-2.39%)
Jun 15, 2022 39.30 40.36 39.17 39.80 9,423,681 +0.89(+2.29%)
Jun 14, 2022 39.32 39.40 38.63 38.91 9,800,845 -0.28(-0.71%)
Jun 13, 2022 40.10 40.26 39.02 39.19 13,192,227 -1.98(-4.81%)
Jun 10, 2022 41.61 41.73 41.15 41.17 8,566,789 -1.00(-2.37%)
Jun 09, 2022 43.01 43.34 42.16 42.17 5,533,788 -0.99(-2.29%)
Jun 08, 2022 43.97 44.04 43.06 43.16 5,418,827 -1.06(-2.40%)
Jun 07, 2022 43.50 44.25 43.20 44.22 4,812,811 +0.51(+1.17%)
Jun 06, 2022 44.15 44.22 43.59 43.71 7,605,468 -0.13(-0.30%)
Jun 03, 2022 44.00 44.31 43.74 43.84 6,905,111 -0.56(-1.26%)
Jun 02, 2022 43.53 44.42 42.91 44.40 8,401,540 +0.66(+1.51%)
Jun 01, 2022 44.39 44.42 43.26 43.74 9,317,823 -0.48(-1.09%)
May 31, 2022 44.35 44.55 43.97 44.22 15,461,996 -0.60(-1.34%)
May 27, 2022 43.83 44.84 43.83 44.82 4,540,770 +1.23(+2.82%)
May 26, 2022 43.91 44.12 43.50 43.59 7,131,217 -0.05(-0.11%)
May 25, 2022 43.21 43.79 43.06 43.64 7,667,986 +0.24(+0.55%)
May 24, 2022 42.63 43.47 42.14 43.40 9,706,197 +0.50(+1.17%)
May 23, 2022 42.68 43.00 42.11 42.90 8,100,174 +0.55(+1.30%)
May 20, 2022 42.31 42.43 41.69 42.35 9,855,208 +0.49(+1.17%)
May 19, 2022 41.65 42.35 41.59 41.86 8,204,639 -0.08(-0.19%)
May 18, 2022 43.13 43.18 41.80 41.94 9,546,481 -1.26(-2.92%)
May 17, 2022 43.25 43.30 42.59 43.20 7,254,564 +0.46(+1.08%)
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%)
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.