State Street Real Estate Select Sector SPDR ETF (XLRE)

NYSEARCA: XLRE · Real-Time Price · USD

42.98

+0.09 (0.21%)

At close: Mar 9, 2026, 4:00 PM EDT

42.96

-0.02 (-0.05%)

After-hours: Mar 9, 2026, 8:00 PM EDT

XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.42	43.13	41.98	42.98	42.98	0.21%	10,764,087
Mar 6, 2026	42.95	43.00	42.67	42.89	42.89	-1.04%	11,687,916
Mar 5, 2026	43.28	43.40	42.95	43.34	43.34	-0.96%	9,167,265
Mar 4, 2026	43.55	43.81	43.27	43.76	43.76	0.14%	7,813,136
Mar 3, 2026	43.31	43.85	42.92	43.70	43.70	-0.50%	12,271,775
Mar 2, 2026	43.56	44.07	43.37	43.92	43.92	0.18%	13,274,666
Feb 27, 2026	43.55	44.03	43.52	43.84	43.84	0.48%	10,797,977
Feb 26, 2026	43.66	43.72	43.42	43.63	43.63	0.44%	8,747,414
Feb 25, 2026	43.69	43.80	43.33	43.44	43.44	-0.66%	8,744,686
Feb 24, 2026	43.52	43.80	43.44	43.73	43.73	0.28%	10,574,900
Feb 23, 2026	43.51	43.95	43.44	43.61	43.61	0.11%	8,643,351
Feb 20, 2026	43.25	43.56	43.16	43.56	43.56	0.83%	7,425,556
Feb 19, 2026	43.29	43.55	43.01	43.20	43.20	-0.35%	6,602,814
Feb 18, 2026	43.82	43.93	43.25	43.35	43.35	-1.34%	10,983,971
Feb 17, 2026	43.65	43.97	43.41	43.94	43.94	1.01%	9,754,517
Feb 13, 2026	43.04	43.66	42.87	43.50	43.50	1.47%	10,730,105
Feb 12, 2026	43.33	43.75	42.86	42.87	42.87	0.16%	17,803,317
Feb 11, 2026	42.94	43.07	42.72	42.80	42.80	-0.09%	13,758,689
Feb 10, 2026	42.28	42.95	42.22	42.84	42.84	1.40%	10,547,875
Feb 9, 2026	41.92	42.28	41.69	42.25	42.25	0.62%	5,638,938
Feb 6, 2026	41.58	42.05	41.47	41.99	41.99	1.84%	8,181,439
Feb 5, 2026	41.34	41.51	41.00	41.23	41.23	-0.55%	9,894,813
Feb 4, 2026	41.05	41.65	40.90	41.46	41.46	1.59%	9,574,041
Feb 3, 2026	40.87	41.08	40.53	40.81	40.81	-0.37%	8,709,896
Feb 2, 2026	41.50	41.59	40.95	40.96	40.96	-1.13%	9,386,920
Jan 30, 2026	41.31	41.44	40.89	41.43	41.43	0.15%	10,617,909
Jan 29, 2026	41.05	41.45	40.84	41.37	41.37	1.27%	8,650,858
Jan 28, 2026	41.24	41.37	40.75	40.85	40.85	-0.97%	8,519,192
Jan 27, 2026	41.29	41.35	41.07	41.25	41.25	0.07%	6,453,252
Jan 26, 2026	41.41	41.52	41.19	41.22	41.22	-0.07%	6,462,083
Jan 23, 2026	41.13	41.33	40.93	41.25	41.25	0.27%	7,587,077
Jan 22, 2026	41.56	41.69	41.12	41.14	41.14	-0.99%	9,731,973
Jan 21, 2026	41.65	41.76	41.22	41.55	41.55	0.36%	9,950,297
Jan 20, 2026	41.93	42.00	41.36	41.40	41.40	-1.92%	9,264,011
Jan 16, 2026	41.61	42.34	41.54	42.21	42.21	1.22%	9,540,909
Jan 15, 2026	41.54	41.85	41.45	41.70	41.70	0.75%	23,308,279
Jan 14, 2026	40.90	41.40	40.90	41.39	41.39	1.12%	9,738,472
Jan 13, 2026	40.61	40.98	40.25	40.93	40.93	0.76%	8,778,747
Jan 12, 2026	40.55	40.82	40.46	40.62	40.62	0.30%	8,398,945
Jan 9, 2026	40.41	40.76	40.41	40.50	40.50	0.15%	7,050,545
Jan 8, 2026	39.99	40.64	39.90	40.44	40.44	0.75%	8,784,967
Jan 7, 2026	40.88	40.99	40.13	40.14	40.14	-1.38%	12,482,673
Jan 6, 2026	40.26	40.83	40.24	40.70	40.70	0.67%	9,052,565
Jan 5, 2026	40.25	40.60	40.05	40.43	40.43	0.12%	12,232,126
Jan 2, 2026	40.34	40.51	40.05	40.38	40.38	0.07%	9,211,909
Dec 31, 2025	40.68	40.69	40.34	40.35	40.35	-0.91%	6,082,620
Dec 30, 2025	40.63	40.74	40.56	40.72	40.72	0.22%	7,967,080
Dec 29, 2025	40.69	40.74	40.52	40.63	40.63	0.27%	9,519,392
Dec 26, 2025	40.35	40.54	40.31	40.52	40.52	0.20%	5,972,991
Dec 24, 2025	40.20	40.51	40.20	40.44	40.44	0.65%	3,242,583
Dec 23, 2025	40.23	40.23	40.00	40.18	40.18	-0.02%	8,384,192
Dec 22, 2025	39.85	40.24	39.73	40.19	40.19	-0.35%	6,797,760
Dec 19, 2025	40.37	40.62	40.32	40.33	39.89	-0.37%	8,338,015
Dec 18, 2025	40.88	40.99	40.43	40.48	40.04	-0.61%	9,482,151
Dec 17, 2025	40.56	40.87	40.54	40.73	40.29	0.44%	8,812,049
Dec 16, 2025	40.95	41.02	40.50	40.55	40.11	-0.88%	7,722,311
Dec 15, 2025	40.98	40.99	40.62	40.91	40.47	0.39%	7,820,471
Dec 12, 2025	40.97	41.12	40.61	40.75	40.31	-0.12%	7,441,942
Dec 11, 2025	40.67	40.93	40.62	40.80	40.36	0.54%	10,300,445
Dec 10, 2025	40.61	40.88	40.53	40.58	40.14	0.20%	7,956,545
Dec 9, 2025	40.84	41.09	40.47	40.50	40.06	-0.59%	6,325,089
Dec 8, 2025	40.97	41.01	40.71	40.74	40.30	-0.61%	6,046,347
Dec 5, 2025	40.99	41.20	40.89	40.99	40.55	-0.02%	4,553,320
Dec 4, 2025	40.99	41.29	40.94	41.00	40.56	-0.17%	7,427,012
Dec 3, 2025	40.94	41.17	40.86	41.07	40.63	0.20%	4,501,502
Dec 2, 2025	41.24	41.25	40.84	40.99	40.55	-0.24%	5,411,724
Dec 1, 2025	41.23	41.39	41.08	41.09	40.65	-1.39%	6,008,889
Nov 28, 2025	41.48	41.79	41.42	41.67	41.22	0.48%	3,771,859
Nov 26, 2025	41.17	41.69	41.16	41.47	41.02	0.44%	6,814,062
Nov 25, 2025	41.07	41.46	41.04	41.29	40.84	0.81%	5,898,068
Nov 24, 2025	40.94	41.04	40.63	40.96	40.52	0.15%	6,796,864
Nov 21, 2025	40.65	41.08	40.44	40.90	40.46	1.31%	7,858,648
Nov 20, 2025	40.83	40.98	40.36	40.37	39.93	-0.35%	7,477,031
Nov 19, 2025	40.85	40.85	40.38	40.51	40.07	-0.78%	7,201,750
Nov 18, 2025	40.72	40.96	40.54	40.83	40.39	0.37%	6,634,214
Nov 17, 2025	41.10	41.11	40.56	40.68	40.24	-0.66%	5,861,882
Nov 14, 2025	41.01	41.03	40.71	40.95	40.51	0.29%	6,434,626
Nov 13, 2025	41.18	41.32	40.78	40.83	40.39	-1.31%	8,032,581
Nov 12, 2025	41.48	41.65	41.37	41.37	40.92	-0.79%	5,801,533
Nov 11, 2025	41.32	41.72	41.31	41.70	41.25	1.12%	5,743,865
Nov 10, 2025	41.19	41.41	40.95	41.24	40.79	-0.07%	6,823,660
Nov 7, 2025	40.92	41.29	40.80	41.27	40.82	1.33%	7,674,216
Nov 6, 2025	40.87	41.05	40.70	40.73	40.29	-0.49%	8,172,018
Nov 5, 2025	41.06	41.12	40.71	40.93	40.49	-0.02%	6,925,610
Nov 4, 2025	40.93	41.01	40.74	40.94	40.50	0.27%	8,413,032
Nov 3, 2025	40.48	40.87	40.28	40.83	40.39	-0.17%	10,847,535
Oct 31, 2025	40.58	41.06	40.49	40.90	40.46	0.05%	9,788,051
Oct 30, 2025	40.68	41.14	40.58	40.88	40.44	0.57%	14,353,388
Oct 29, 2025	41.35	41.52	40.53	40.65	40.21	-2.73%	13,140,805
Oct 28, 2025	42.54	42.61	41.77	41.79	41.34	-2.22%	17,437,967
Oct 27, 2025	42.67	42.78	42.45	42.74	42.28	0.21%	6,851,381
Oct 24, 2025	42.72	42.88	42.64	42.65	42.19	0.35%	7,820,333
Oct 23, 2025	42.59	42.72	42.11	42.50	42.04	-0.09%	9,446,660
Oct 22, 2025	42.54	42.61	42.29	42.54	42.08	0.45%	7,755,266
Oct 21, 2025	42.38	42.60	42.25	42.35	41.89	-0.31%	6,887,688
Oct 20, 2025	42.29	42.49	42.15	42.48	42.02	1.05%	4,826,078
Oct 17, 2025	41.80	42.10	41.63	42.04	41.59	0.65%	9,458,458
Oct 16, 2025	41.99	42.15	41.73	41.77	41.32	-0.31%	9,443,231
Oct 15, 2025	41.43	42.02	41.41	41.90	41.45	1.45%	7,393,998
Oct 14, 2025	40.85	41.35	40.78	41.30	40.85	0.95%	7,769,256