Real Estate Select Sector SPDR Fund (The) (XLRE)

43.15Last Price

+0.30 (0.70%)Change

Date Range:

2024-12-02 - 2025-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	43.06	43.24	42.68	43.15	5,771,513	43.15
2/27/2025	42.67	43.08	42.59	42.85	4,040,557	42.85
2/26/2025	42.95	43.05	42.53	42.66	5,472,171	42.66
2/25/2025	42.56	43.08	42.55	42.87	5,691,333	42.87
2/24/2025	42.30	42.65	42.07	42.42	4,435,225	42.42
2/21/2025	42.59	42.65	42.02	42.23	5,072,119	42.23
2/20/2025	42.29	42.65	42.05	42.58	3,945,717	42.58
2/19/2025	42.03	42.39	41.97	42.29	4,405,444	42.29
2/18/2025	41.95	42.38	41.92	42.21	5,622,234	42.21
2/14/2025	42.35	42.49	42.05	42.06	4,528,110	42.06
2/13/2025	41.81	42.34	41.67	42.23	7,069,082	42.23
2/12/2025	41.43	42.05	41.43	41.90	6,834,289	41.90
2/11/2025	41.83	42.27	41.77	42.26	3,276,261	42.26
2/10/2025	42.06	42.09	41.65	42.03	3,907,579	42.03
2/07/2025	42.23	42.27	41.78	41.97	5,337,375	41.97
2/06/2025	42.24	42.25	41.82	42.12	3,680,641	42.12
2/05/2025	41.83	42.10	41.41	42.00	4,356,914	42.00
2/04/2025	41.07	41.46	40.92	41.35	4,559,327	41.35
2/03/2025	41.08	41.51	40.68	41.35	7,439,618	41.35
1/31/2025	41.38	41.83	41.29	41.42	4,730,341	41.42
1/30/2025	41.60	41.82	41.14	41.51	4,481,501	41.51
1/29/2025	41.50	41.58	40.78	40.97	3,945,609	40.97
1/28/2025	41.90	41.90	41.31	41.45	4,366,262	41.45
1/27/2025	41.50	42.01	41.41	41.96	11,135,815	41.96
1/24/2025	41.29	41.84	41.26	41.55	4,038,946	41.55
1/23/2025	41.19	41.44	40.80	41.43	3,915,567	41.43
1/22/2025	41.75	41.75	41.06	41.10	5,836,556	41.10
1/21/2025	41.26	41.87	41.24	41.83	6,105,028	41.83
1/17/2025	41.21	41.31	41.06	41.08	4,913,494	41.08
1/16/2025	40.29	41.13	40.16	41.09	5,598,305	41.09
1/15/2025	41.06	41.15	40.14	40.19	6,511,014	40.19
1/14/2025	39.81	40.11	39.71	40.02	5,022,066	40.02
1/13/2025	39.13	39.69	39.05	39.68	5,769,280	39.68
1/10/2025	39.52	39.62	39.15	39.18	8,343,228	39.18
1/08/2025	40.01	40.17	39.62	40.15	6,312,799	40.15
1/07/2025	40.42	40.63	39.88	39.98	8,867,735	39.98
1/06/2025	40.86	40.99	40.22	40.28	5,980,210	40.28
1/03/2025	40.38	40.90	40.25	40.84	5,128,577	40.84
1/02/2025	40.72	40.77	40.17	40.29	9,786,415	40.29
12/31/2024	40.35	0.00	40.67	40.67	0	40.67
12/30/2024	40.43	40.45	39.92	40.35	4,493,504	40.35
12/27/2024	40.63	40.99	40.40	40.54	4,589,122	40.54
12/26/2024	40.70	40.94	40.50	40.87	4,044,873	40.87
12/24/2024	40.39	40.84	40.36	40.81	2,812,129	40.81
12/23/2024	40.21	40.60	40.08	40.54	6,917,186	40.54
12/20/2024	40.25	41.22	40.15	40.79	9,792,576	40.36
12/19/2024	40.80	41.09	40.01	40.06	8,386,548	39.63
12/18/2024	42.28	42.49	40.71	40.76	9,801,430	40.33
12/17/2024	42.40	42.80	42.27	42.42	5,317,722	41.97
12/16/2024	42.85	43.14	42.59	42.61	3,642,878	42.16
12/13/2024	42.97	43.07	42.74	42.83	3,833,364	42.37
12/12/2024	42.99	43.48	42.93	43.01	3,418,093	42.55
12/11/2024	43.27	43.39	42.92	43.04	4,988,924	42.58
12/10/2024	43.79	43.79	43.02	43.15	4,090,519	42.69
12/09/2024	43.85	43.99	43.69	43.86	5,211,005	43.39
12/06/2024	43.95	44.08	43.56	43.77	3,624,679	43.30
12/05/2024	43.68	43.86	43.55	43.83	2,971,296	43.36
12/04/2024	44.06	44.09	43.69	43.94	3,314,771	43.47
12/03/2024	44.36	44.45	44.03	44.06	4,164,853	43.59
12/02/2024	44.75	44.83	44.16	44.32	4,837,861	43.85