Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Real Estate Select Sector SPDR (XLRE)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

36.64

+0.14

(+0.38%)

At close: 04:00PM EDT

36.64

0.00

(0.00%)

Pre-market:

08:19AM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	36.33	36.71	36.15	36.64	36.64	10,758,500
23 Apr 2024	36.26	36.62	36.17	36.50	36.50	10,804,900
22 Apr 2024	36.03	36.26	35.79	36.17	36.17	7,762,900
19 Apr 2024	35.90	36.05	35.74	35.88	35.88	10,628,800
18 Apr 2024	35.89	35.95	35.57	35.74	35.74	10,327,600
17 Apr 2024	35.93	36.10	35.72	35.73	35.73	11,722,700
16 Apr 2024	36.46	36.51	35.92	36.03	36.03	11,776,100
15 Apr 2024	37.47	37.53	36.35	36.59	36.59	7,757,100
12 Apr 2024	37.49	37.50	37.09	37.24	37.24	9,245,000
11 Apr 2024	37.84	37.90	37.31	37.63	37.63	9,441,800
10 Apr 2024	38.18	38.18	37.35	37.59	37.59	14,873,300
09 Apr 2024	38.90	39.21	38.78	39.20	39.20	7,566,100
08 Apr 2024	38.49	38.74	38.41	38.71	38.71	5,588,500
05 Apr 2024	38.03	38.47	37.95	38.38	38.38	6,055,700
04 Apr 2024	38.81	38.96	38.02	38.13	38.13	6,667,800
03 Apr 2024	38.37	38.51	38.17	38.43	38.43	5,392,200
02 Apr 2024	38.60	38.60	38.28	38.41	38.41	7,393,500
01 Apr 2024	39.61	39.62	38.79	38.84	38.84	8,064,400
28 Mar 2024	39.37	39.62	39.37	39.53	39.53	5,695,400
27 Mar 2024	38.73	39.28	38.62	39.28	39.28	6,711,000
26 Mar 2024	38.50	38.56	38.28	38.31	38.31	6,160,300
25 Mar 2024	38.67	38.79	38.44	38.47	38.47	5,661,600
22 Mar 2024	39.08	39.17	38.58	38.62	38.62	4,400,800
21 Mar 2024	39.10	39.30	38.85	39.08	39.08	6,263,500
20 Mar 2024	38.44	39.02	38.31	38.93	38.93	8,678,200
19 Mar 2024	38.79	38.91	38.51	38.77	38.77	5,255,100
18 Mar 2024	38.84	39.01	38.71	38.77	38.77	4,971,000
18 Mar 2024	0.264 Dividend
15 Mar 2024	38.68	39.13	38.68	39.04	38.78	9,638,900
14 Mar 2024	39.43	39.54	38.69	39.06	38.80	10,442,800
13 Mar 2024	39.80	40.01	39.49	39.62	39.35	6,245,300
12 Mar 2024	39.87	40.02	39.52	39.87	39.60	5,669,000
11 Mar 2024	40.03	40.33	39.78	39.97	39.70	4,594,600
08 Mar 2024	39.99	40.26	39.93	40.17	39.90	7,549,200
07 Mar 2024	39.92	40.01	39.48	39.70	39.43	5,077,000
06 Mar 2024	39.74	39.84	39.49	39.70	39.43	5,483,600
05 Mar 2024	39.83	40.10	39.31	39.48	39.21	6,913,800
04 Mar 2024	39.45	40.02	39.18	39.99	39.72	8,697,600
01 Mar 2024	39.01	39.58	38.61	39.54	39.27	9,654,900
29 Feb 2024	39.05	39.32	38.95	39.11	38.85	12,860,800
28 Feb 2024	38.13	38.96	38.07	38.80	38.54	7,497,600
27 Feb 2024	38.51	38.66	38.19	38.31	38.05	9,466,100
26 Feb 2024	38.64	38.83	38.22	38.28	38.02	6,427,800
23 Feb 2024	38.74	38.92	38.60	38.72	38.46	5,263,400
22 Feb 2024	38.69	38.88	38.56	38.67	38.41	6,144,400
21 Feb 2024	38.45	38.62	38.28	38.57	38.31	5,653,100
20 Feb 2024	38.21	38.49	37.97	38.29	38.03	6,929,300
16 Feb 2024	38.23	38.56	38.07	38.35	38.09	7,682,800
15 Feb 2024	38.17	38.80	38.17	38.75	38.49	8,637,600
14 Feb 2024	37.72	38.06	37.52	37.84	37.58	14,186,400
13 Feb 2024	37.52	37.60	37.08	37.59	37.34	21,419,000
12 Feb 2024	38.50	38.67	38.21	38.29	38.03	5,376,400
09 Feb 2024	38.30	38.44	37.94	38.41	38.15	5,515,700
08 Feb 2024	37.97	38.40	37.95	38.31	38.05	4,517,700
07 Feb 2024	38.26	38.31	37.87	38.10	37.84	6,679,000
06 Feb 2024	37.63	38.17	37.48	38.12	37.86	7,866,800
05 Feb 2024	37.83	37.87	37.43	37.55	37.30	8,668,200
02 Feb 2024	38.36	38.56	37.65	38.31	38.05	12,844,000
01 Feb 2024	38.05	38.81	37.90	38.80	38.54	10,887,000
31 Jan 2024	38.63	38.88	38.03	38.13	37.87	11,580,700
30 Jan 2024	38.55	38.74	38.33	38.41	38.15	6,931,500
29 Jan 2024	38.48	38.81	38.39	38.77	38.51	5,724,200
26 Jan 2024	38.71	38.80	38.41	38.49	38.23	4,398,000
25 Jan 2024	38.68	38.82	38.47	38.66	38.40	6,601,700
24 Jan 2024	39.06	39.08	38.11	38.14	37.88	7,349,500
23 Jan 2024	39.04	39.15	38.53	38.67	38.41	4,549,800
22 Jan 2024	38.83	39.30	38.74	38.88	38.62	5,850,600
19 Jan 2024	38.46	38.85	38.13	38.70	38.44	7,566,200
18 Jan 2024	38.60	38.75	38.09	38.33	38.07	6,142,100
17 Jan 2024	38.82	39.28	38.18	38.58	38.32	9,752,000
16 Jan 2024	39.35	39.55	39.18	39.30	39.03	11,100,100
12 Jan 2024	39.65	39.74	39.32	39.54	39.27	4,393,500
11 Jan 2024	39.41	39.52	39.07	39.24	38.97	5,151,900
10 Jan 2024	39.61	39.80	39.47	39.61	39.34	4,498,600
09 Jan 2024	39.52	39.74	39.29	39.55	39.28	4,134,500
08 Jan 2024	39.26	39.87	39.19	39.83	39.56	4,812,700
05 Jan 2024	39.15	39.63	38.92	39.29	39.02	5,770,000
04 Jan 2024	39.39	39.66	39.24	39.37	39.10	7,180,300
03 Jan 2024	40.13	40.13	39.40	39.47	39.20	7,424,500
02 Jan 2024	39.97	40.45	39.78	40.43	40.16	6,591,500
29 Dec 2023	40.23	40.41	40.02	40.06	39.79	5,776,000
28 Dec 2023	40.25	40.50	40.16	40.50	40.23	3,764,800
27 Dec 2023	40.10	40.26	39.92	40.25	39.98	4,006,300
26 Dec 2023	39.78	40.13	39.69	40.02	39.75	2,537,600
22 Dec 2023	39.69	40.01	39.54	39.73	39.46	4,929,100
21 Dec 2023	39.55	39.68	39.17	39.57	39.30	6,684,700
20 Dec 2023	39.74	40.01	39.22	39.24	38.97	6,513,500
19 Dec 2023	39.61	39.85	39.60	39.74	39.47	4,681,400
18 Dec 2023	39.73	39.79	39.41	39.47	39.20	6,638,700
18 Dec 2023	0.421 Dividend
15 Dec 2023	40.29	40.40	39.65	40.00	39.31	8,011,100
14 Dec 2023	40.18	40.75	40.10	40.49	39.79	8,647,400
13 Dec 2023	38.06	39.52	37.93	39.40	38.72	7,112,400
12 Dec 2023	38.04	38.13	37.80	38.02	37.37	5,580,500
11 Dec 2023	37.81	38.10	37.72	38.03	37.38	4,871,000
08 Dec 2023	37.91	38.03	37.51	37.90	37.25	4,873,300
07 Dec 2023	37.97	38.15	37.80	37.98	37.33	5,663,100
06 Dec 2023	38.29	38.45	37.91	37.93	37.28	4,832,200
05 Dec 2023	38.07	38.10	37.83	38.06	37.40	7,758,300
04 Dec 2023	37.80	38.24	37.76	38.22	37.56	10,359,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,103.76+63.38(+0.79%)

FTSE 25019,744.27+24.90(+0.13%)

AIM755.81+1.12(+0.15%)

GBP/EUR1.1665+0.0020(+0.17%)

GBP/USD1.2492+0.0030(+0.24%)

Bitcoin GBP51,110.67-2,263.03(-4.24%)

Trending tickers

Real Estate Select Sector SPDR (XLRE)

FTSE 100
8,103.76
+63.38(+0.79%)

FTSE 250
19,744.27
+24.90(+0.13%)

AIM
755.81
+1.12(+0.15%)

GBP/EUR
1.1665
+0.0020(+0.17%)

GBP/USD
1.2492
+0.0030(+0.24%)

Bitcoin GBP
51,110.67
-2,263.03(-4.24%)