XLRE - Real Estate Select Sector SPDR

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201830.3630.4730.1330.1730.171,560,185
Feb 20, 201830.5230.8430.3530.3730.3712,237,200
Feb 16, 201830.4830.8230.4730.6830.687,702,800
Feb 15, 201830.2230.5330.0930.4830.482,924,100
Feb 14, 201830.1030.2329.7430.2030.204,055,300
Feb 13, 201830.0930.4829.9930.3930.393,049,300
Feb 12, 201830.2230.3229.4430.1730.175,294,500
Feb 09, 201829.5530.3229.1730.0930.099,654,500
Feb 08, 201830.2830.5729.3829.4029.4010,497,600
Feb 07, 201830.4230.8830.3230.3530.3510,201,500
Feb 06, 201830.2930.6629.8230.4930.496,741,200
Feb 05, 201831.2531.5930.4930.5530.557,652,400
Feb 02, 201831.4031.6331.1631.3631.363,719,200
Feb 01, 201832.2132.4231.6631.7231.723,937,800
Jan 31, 201831.7132.3231.5332.3132.314,213,100
Jan 30, 201831.6531.7831.5531.6631.662,347,200
Jan 29, 201832.0732.1131.7631.7931.792,092,900
Jan 26, 201832.0832.1731.9132.1632.161,472,300
Jan 25, 201832.1232.1431.8632.0732.072,115,900
Jan 24, 201832.1432.2632.0132.1432.142,990,100
Jan 23, 201831.8132.2331.7532.2332.231,873,300
Jan 22, 201831.4631.7531.4331.7431.742,095,700
Jan 19, 201831.3031.4631.2031.4431.441,641,000
Jan 18, 201831.4731.4831.1731.2231.222,276,600
Jan 17, 201831.4331.6131.3131.5231.521,713,400
Jan 16, 201831.3831.8531.2731.3431.345,520,200
Jan 12, 201831.3931.4331.1031.1931.191,657,200
Jan 11, 201831.7031.7431.3531.4231.421,343,200
Jan 10, 201831.9731.9831.4731.6231.622,174,500
Jan 09, 201832.4732.4932.1032.1232.121,277,200
Jan 08, 201832.3132.5332.2832.4932.49990,600
Jan 05, 201832.2732.3332.1832.2732.271,400,200
Jan 04, 201832.7532.7532.2032.2032.201,824,100
Jan 03, 201832.7932.8432.6632.7632.761,715,100
Jan 02, 201832.9933.0432.7132.7532.751,744,200
Dec 29, 201732.9633.0432.8732.9432.94925,600
Dec 28, 201732.7532.9232.6632.9132.911,133,100
Dec 27, 201732.6732.7832.6232.7232.724,420,200
Dec 26, 201732.4432.6532.3832.5932.59811,600
Dec 22, 201732.2632.4632.2032.4232.421,012,800
Dec 21, 201732.4032.4232.1532.2132.211,218,500
Dec 20, 201732.6732.7332.3132.3232.321,431,000
Dec 19, 201733.3033.3132.6132.6732.671,713,000
Dec 18, 201733.2533.4633.2533.3033.301,096,400
Dec 15, 201733.2033.2733.0633.1933.191,770,300
Dec 15, 20170.365 Dividend
Dec 14, 201733.4533.5733.4033.4533.08981,400
Dec 13, 201733.4833.6733.4033.4233.061,735,300
Dec 12, 201733.3933.5333.1733.4333.071,017,900
Dec 11, 201733.1933.2833.0833.2832.921,670,700
Dec 08, 201733.1833.2633.1133.2032.841,444,000
Dec 07, 201733.0333.1632.9033.1232.761,290,400
Dec 06, 201732.9633.0632.8432.9932.631,815,200
Dec 05, 201733.1133.1432.9332.9432.581,918,200
Dec 04, 201733.5633.6833.0733.0732.711,627,500
Dec 01, 201733.5133.6433.2333.5133.143,029,400
Nov 30, 201733.4933.5533.3333.4533.082,192,500
Nov 29, 201733.4833.5133.2133.4133.052,106,900
Nov 28, 201733.6033.6333.3233.4933.121,720,900
Nov 27, 201733.7033.7333.5733.5733.20652,400
Nov 24, 201733.5933.7233.5933.6733.30407,300
Nov 22, 201733.6433.6733.4933.5533.18881,100
Nov 21, 201733.5833.6933.5233.6633.291,228,600
Nov 20, 201733.5933.6333.4433.4833.111,567,000
Nov 17, 201733.6233.8033.5533.5633.191,758,600
Nov 16, 201733.6133.8533.6133.7633.392,092,100
Nov 15, 201733.8633.8933.6033.6333.261,761,200
Nov 14, 201733.8933.9533.7633.8833.512,062,000
Nov 13, 201733.9034.0233.8133.9133.541,510,300
Nov 10, 201733.6933.9133.6133.8133.441,760,800
Nov 09, 201733.7033.9733.3333.8133.441,663,300
Nov 08, 201733.5733.8833.4633.8133.442,190,800
Nov 07, 201733.3033.6133.3033.5633.192,246,700
Nov 06, 201732.9433.3832.9133.2532.892,303,700
Nov 03, 201732.5732.8032.5032.7532.392,023,300
Nov 02, 201732.5532.9432.5132.7532.392,972,100
Nov 01, 201732.5532.6032.4232.4732.122,057,700
Oct 31, 201732.3732.5032.1732.5032.152,091,600
Oct 30, 201732.0832.5732.0832.3932.041,738,800
Oct 27, 201732.0832.3131.8632.1931.842,042,500
Oct 26, 201732.4432.4432.0332.1431.791,646,400
Oct 25, 201732.3132.4032.1332.3231.971,912,300
Oct 24, 201732.5632.6432.2932.4032.051,940,700
Oct 23, 201732.8032.8032.5732.6132.251,095,700
Oct 20, 201732.7932.8332.6232.7332.371,253,000
Oct 19, 201732.7932.8632.6532.7832.421,472,800
Oct 18, 201732.8332.9132.7432.8032.441,294,100
Oct 17, 201732.8132.8932.7532.8632.501,767,600
Oct 16, 201732.9933.0832.8332.8632.501,423,900
Oct 13, 201733.0733.1232.9033.0232.661,857,900
Oct 12, 201732.7332.9532.6832.9332.572,136,200
Oct 11, 201732.5632.7532.5232.7032.341,176,400
Oct 10, 201732.5432.7332.4632.5232.17987,300
Oct 09, 201732.4432.5432.3532.4732.121,148,000
Oct 06, 201732.3432.4432.0932.4032.051,274,600
Oct 05, 201732.4332.6132.4332.4932.141,766,800
Oct 04, 201732.1232.4132.0532.3932.041,743,100
Oct 03, 201732.1232.2032.0432.1131.762,533,700
Oct 02, 201732.2832.3432.1132.1231.771,814,800
Sep 29, 201732.1732.2732.0732.2431.892,488,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...