XLRE - The Real Estate Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20190.0040.1340.0540.0540.05183,471
Oct 22, 201940.2740.3440.0140.0640.062,226,000
Oct 21, 201939.9240.2139.8140.1840.181,957,300
Oct 18, 201939.5239.9939.5239.9139.912,313,300
Oct 17, 201939.3739.6439.2739.5339.534,775,600
Oct 16, 201939.3239.3639.0139.2739.275,929,800
Oct 15, 201939.3039.3738.9939.3239.323,091,100
Oct 14, 201939.2639.4439.1139.2939.291,794,100
Oct 11, 201939.4739.5739.1939.2339.234,949,200
Oct 10, 201939.2139.4239.0439.3639.363,373,400
Oct 09, 201939.2939.4239.1739.2639.262,969,000
Oct 08, 201939.3039.4738.9439.1439.144,616,600
Oct 07, 201939.3039.5139.1539.3339.333,165,800
Oct 04, 201939.2839.4939.2439.4039.402,653,300
Oct 03, 201938.7639.3038.7039.2239.226,328,400
Oct 02, 201938.9539.0438.5338.7638.765,305,300
Oct 01, 201939.3039.4038.8539.0039.006,075,600
Sep 30, 201939.3239.5539.2839.3439.343,492,500
Sep 27, 201939.6239.6438.9839.2939.293,350,700
Sep 26, 201939.2939.6339.2639.5539.552,565,600
Sep 25, 201939.2239.3439.0339.1739.173,912,600
Sep 24, 201939.3639.4939.0339.2139.216,528,700
Sep 23, 201939.0939.4239.0239.2639.263,196,700
Sep 20, 201939.3739.4439.1039.1239.125,392,500
Sep 20, 20190.263 Dividend
Sep 19, 201939.4839.6939.3839.5539.293,941,500
Sep 18, 201939.6439.7139.0339.4239.164,031,700
Sep 17, 201939.1639.5539.1539.5439.286,054,200
Sep 16, 201938.5839.0138.5438.9938.734,535,700
Sep 13, 201938.9539.1638.4738.5938.335,653,800
Sep 12, 201939.1239.3138.7639.0638.805,425,200
Sep 11, 201938.8638.9438.6138.8338.577,353,200
Sep 10, 201939.3139.3138.6538.9238.665,632,900
Sep 09, 201939.8239.8339.4039.5039.244,618,900
Sep 06, 201939.7739.9939.6939.8039.542,457,600
Sep 05, 201940.1040.1139.6139.7539.493,925,900
Sep 04, 201939.9640.1439.8540.1039.833,541,500
Sep 03, 201939.1539.7739.1339.7739.516,160,800
Aug 30, 201939.3239.3939.0939.2138.953,623,100
Aug 29, 201939.1339.2638.9839.2038.943,070,700
Aug 28, 201938.8338.9938.7238.9238.663,129,500
Aug 27, 201939.1239.2338.7938.8138.553,042,200
Aug 26, 201938.7738.9538.5938.9438.683,621,000
Aug 23, 201939.0839.3438.4238.5838.326,048,100
Aug 22, 201938.9239.1138.6439.0738.812,511,100
Aug 21, 201938.8138.9838.6638.8838.623,480,700
Aug 20, 201939.0639.1538.6938.7238.463,245,400
Aug 19, 201938.8439.0938.6539.0138.752,930,000
Aug 16, 201938.4838.7638.3738.6638.403,766,700
Aug 15, 201937.9738.4737.8638.3938.135,501,400
Aug 14, 201938.3638.3637.8137.8637.615,999,600
Aug 13, 201938.4438.6038.0938.4638.205,176,100
Aug 12, 201938.4638.5838.2138.4338.174,115,300
Aug 09, 201938.3938.6338.0938.4738.214,695,700
Aug 08, 201937.9338.4837.6038.4838.225,601,800
Aug 07, 201937.5638.1336.9637.8837.637,396,200
Aug 06, 201937.1537.6837.0237.5337.286,841,500
Aug 05, 201937.7037.7236.6237.0736.826,359,700
Aug 02, 201937.5438.0437.4737.7937.544,953,600
Aug 01, 201937.5237.8437.1637.5037.259,956,300
Jul 31, 201937.6037.8937.1937.4137.166,644,000
Jul 30, 201937.1937.6737.1837.5637.313,455,600
Jul 29, 201937.1437.4437.1237.1936.943,030,900
Jul 26, 201936.9637.1536.7737.0536.802,822,300
Jul 25, 201937.0537.1336.7736.9336.683,237,500
Jul 24, 201937.1737.2136.9637.0936.842,663,600
Jul 23, 201936.8537.1336.7237.1236.873,084,800
Jul 22, 201936.8536.8936.6036.7636.523,031,000
Jul 19, 201937.4537.4936.7636.8036.564,515,800
Jul 18, 201937.3337.5237.1337.4137.164,028,800
Jul 17, 201937.7137.8337.2237.4237.173,227,300
Jul 16, 201937.6337.7537.4937.6137.363,533,000
Jul 15, 201937.7037.9237.5737.6737.422,650,100
Jul 12, 201937.7937.8437.4937.6237.373,620,400
Jul 11, 201938.2038.2137.6037.7737.525,157,600
Jul 10, 201938.1938.3137.9738.2638.018,591,200
Jul 09, 201937.7738.1037.7238.0537.803,166,600
Jul 08, 201937.6837.9337.6237.8537.603,435,900
Jul 05, 201937.6437.8437.1337.7137.465,079,200
Jul 03, 201937.4937.9337.4537.9237.673,519,500
Jul 02, 201936.8037.3936.7737.3837.135,959,000
Jul 01, 201936.9537.0036.2836.7036.466,775,000
Jun 28, 201936.7136.9836.6536.7736.535,010,600
Jun 27, 201936.5736.7936.5536.6536.414,578,500
Jun 26, 201937.0737.0736.2236.3536.117,944,600
Jun 25, 201937.6237.7637.0637.0736.823,829,000
Jun 24, 201937.8637.9937.5237.5837.335,083,600
Jun 21, 201938.1738.1737.5837.7737.529,512,500
Jun 21, 20190.303 Dividend
Jun 20, 201938.4538.6238.4238.5037.944,478,800
Jun 19, 201937.9938.4037.8138.2737.724,654,300
Jun 18, 201938.3338.4937.8738.0237.474,654,400
Jun 17, 201937.8238.1737.8238.1337.584,130,200
Jun 14, 201937.5637.8537.5637.7237.171,945,900
Jun 13, 201937.5437.6237.4237.5637.022,511,300
Jun 12, 201937.4237.6937.3837.5136.972,555,500
Jun 11, 201937.4037.4837.1237.3736.832,472,200
Jun 10, 201937.4837.5137.1337.3036.763,041,400
Jun 07, 201937.5237.6637.3837.4336.892,114,000
Jun 06, 201937.3437.3837.0837.3136.772,272,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...