XLRE - Real Estate Select Sector SPDRÂ

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201831.87031.95031.79031.88531.885418,730
Jun 20, 201831.54031.87031.48031.84031.8403,725,000
Jun 19, 201831.34031.67531.34031.50031.5002,535,800
Jun 18, 201831.39031.55031.28531.46031.4602,107,100
Jun 15, 201831.53031.76031.45331.49031.4902,439,000
Jun 15, 20180.269 Dividend
Jun 14, 201831.63031.93931.63031.81031.5412,131,100
Jun 13, 201832.23032.27031.47531.51031.2442,002,600
Jun 12, 201831.92032.31031.91532.23031.9571,508,900
Jun 11, 201832.03032.16031.99032.05031.7791,788,600
Jun 08, 201831.92032.08531.87032.06031.7892,237,300
Jun 07, 201831.98032.03031.76031.95031.6804,379,700
Jun 06, 201831.84031.96031.71531.95031.6802,120,300
Jun 05, 201832.07032.13531.81031.86031.5912,623,600
Jun 04, 201831.78032.02031.67532.02031.7493,660,700
Jun 01, 201831.57031.77531.48031.71031.4422,424,400
May 31, 201831.54031.68031.44031.58031.3133,811,900
May 30, 201831.24031.80531.16031.68031.4123,589,000
May 29, 201831.12031.37530.99031.27031.0063,255,100
May 25, 201831.07031.32031.07031.19030.9261,713,600
May 24, 201831.17031.29030.88531.04030.7781,537,500
May 23, 201830.90031.27030.89031.16030.8961,543,900
May 22, 201830.87030.95030.72030.91030.6491,567,200
May 21, 201830.63030.95530.43030.87030.6091,477,100
May 18, 201830.56030.72030.43030.56030.3021,395,300
May 17, 201830.67030.72030.46030.54030.2821,758,200
May 16, 201830.85030.96030.64030.70030.4401,562,100
May 15, 201831.11031.11030.69530.78030.5202,371,100
May 14, 201831.54031.56031.15031.31031.0451,882,900
May 11, 201831.69031.81031.49031.53031.2631,206,700
May 10, 201831.50031.74531.47031.68031.4121,628,800
May 09, 201831.15031.39031.06031.39031.1251,498,200
May 08, 201831.27031.32031.04531.15030.8871,693,200
May 07, 201831.36031.43031.23531.37031.1051,737,500
May 04, 201830.93031.40030.92031.31031.0451,804,100
May 03, 201830.93031.08530.80030.96030.6983,260,600
May 02, 201831.00031.13030.79130.97030.7083,362,800
May 01, 201830.94031.13530.82331.11030.8473,077,000
Apr 30, 201830.94031.13030.85030.89030.6292,895,500
Apr 27, 201830.51031.11030.34031.01030.7483,408,300
Apr 26, 201830.31030.78330.28630.60030.3412,621,900
Apr 25, 201830.26030.36030.03330.21029.9552,337,900
Apr 24, 201830.31030.48030.16030.31030.0543,914,000
Apr 23, 201830.22030.39030.13530.28030.0241,929,900
Apr 20, 201830.53030.60630.18030.22029.9643,173,400
Apr 19, 201830.90030.93030.31030.49030.2322,723,000
Apr 18, 201831.13031.20031.01031.01030.7482,118,000
Apr 17, 201830.77031.27030.65831.09030.8272,845,800
Apr 16, 201830.62030.80530.49030.68030.4212,515,300
Apr 13, 201830.39030.59030.35030.54030.2823,011,700
Apr 12, 201830.82030.91030.31030.38030.1232,634,500
Apr 11, 201830.57031.02030.57030.74030.4802,896,700
Apr 10, 201831.08031.08030.54030.66030.4016,040,300
Apr 09, 201830.94031.14030.79530.87030.6093,302,000
Apr 06, 201831.11031.34030.81030.88030.6195,657,600
Apr 05, 201831.22031.22530.93031.20030.9363,365,500
Apr 04, 201830.62031.24030.55031.17030.9065,217,200
Apr 03, 201830.76030.91530.52030.81030.5497,277,400
Apr 02, 201831.12031.19030.48030.70030.4406,294,600
Mar 29, 201831.19031.23030.96531.08030.8174,264,100
Mar 28, 201830.63031.20530.63031.09030.8277,058,300
Mar 27, 201830.49030.96030.19030.53030.2726,480,500
Mar 26, 201830.32030.53530.13030.48030.2224,544,100
Mar 23, 201830.60030.64029.99030.07029.8166,203,100
Mar 22, 201830.62031.02030.52030.55030.2925,319,800
Mar 21, 201830.94031.03030.52030.66030.4014,715,800
Mar 20, 201830.97031.19030.82430.94030.6783,647,200
Mar 19, 201831.26031.26030.77030.95030.6884,095,700
Mar 16, 201831.07031.31030.98531.26030.9962,807,500
Mar 16, 20180.183 Dividend
Mar 15, 201831.31031.41531.14031.28030.8343,602,400
Mar 14, 201831.30031.36531.16031.28030.8343,261,600
Mar 13, 201831.20031.37031.09031.22030.7752,837,200
Mar 12, 201830.97031.19630.93031.12030.6763,270,400
Mar 09, 201830.78030.97030.63330.97030.5282,277,300
Mar 08, 201830.62030.77030.49030.77030.3312,200,900
Mar 07, 201830.24030.60030.17030.53030.09519,120,500
Mar 06, 201830.27030.49030.09030.40029.96711,143,400
Mar 05, 201829.74030.38529.66030.28029.8482,574,200
Mar 02, 201829.85029.92029.61029.86029.4344,863,200
Mar 01, 201830.12030.43029.86029.96029.5335,627,200
Feb 28, 201830.31030.56030.11030.11029.6813,312,500
Feb 27, 201830.84030.85030.15030.15029.7205,371,800
Feb 26, 201830.79030.84030.60730.81030.3712,436,200
Feb 23, 201830.28030.70030.21030.70030.2623,106,500
Feb 22, 201829.93030.41029.93030.15029.7202,969,600
Feb 21, 201830.36030.47029.81029.81029.3853,924,000
Feb 20, 201830.52030.84030.35030.37029.93712,237,200
Feb 16, 201830.48030.82030.47030.68030.2437,702,800
Feb 15, 201830.22030.53030.09030.48030.0452,924,100
Feb 14, 201830.10030.23129.74030.20029.7694,055,300
Feb 13, 201830.09030.48029.99030.39029.9573,049,300
Feb 12, 201830.22030.32029.44030.17029.7405,294,500
Feb 09, 201829.55030.32029.17030.09029.6619,654,500
Feb 08, 201830.28030.57029.38029.40028.98110,497,600
Feb 07, 201830.42030.88030.32030.35029.91710,201,500
Feb 06, 201830.29030.66029.82030.49030.0556,741,200
Feb 05, 201831.25031.59030.49030.55030.1147,652,400
Feb 02, 201831.40031.63031.16031.36030.9133,719,200
Feb 01, 201832.21032.42031.66031.72031.2683,937,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...