Real Estate Select Sector SPDR Fund (XLRE)
NYSEARCA: XLRE · Real-Time Price · USD
40.99
-0.01 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
40.96
-0.03 (-0.07%)
After-hours: Dec 5, 2025, 8:00 PM EST
XLRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.99 | 41.20 | 40.89 | 40.99 | 40.99 | -0.02% | 4,549,598 |
| Dec 4, 2025 | 40.99 | 41.29 | 40.94 | 41.00 | 41.00 | -0.17% | 7,420,858 |
| Dec 3, 2025 | 40.94 | 41.17 | 40.86 | 41.07 | 41.07 | 0.20% | 4,488,461 |
| Dec 2, 2025 | 41.24 | 41.25 | 40.84 | 40.99 | 40.99 | -0.24% | 5,407,874 |
| Dec 1, 2025 | 41.23 | 41.39 | 41.08 | 41.09 | 41.09 | -1.39% | 5,991,449 |
| Nov 28, 2025 | 41.48 | 41.79 | 41.42 | 41.67 | 41.67 | 0.48% | 3,771,375 |
| Nov 26, 2025 | 41.17 | 41.69 | 41.16 | 41.47 | 41.47 | 0.44% | 6,813,212 |
| Nov 25, 2025 | 41.07 | 41.46 | 41.04 | 41.29 | 41.29 | 0.81% | 5,892,953 |
| Nov 24, 2025 | 40.94 | 41.04 | 40.63 | 40.96 | 40.96 | 0.15% | 6,794,388 |
| Nov 21, 2025 | 40.65 | 41.08 | 40.44 | 40.90 | 40.90 | 1.31% | 7,800,545 |
| Nov 20, 2025 | 40.83 | 40.98 | 40.36 | 40.37 | 40.37 | -0.35% | 7,476,985 |
| Nov 19, 2025 | 40.85 | 40.85 | 40.38 | 40.51 | 40.51 | -0.78% | 7,201,750 |
| Nov 18, 2025 | 40.72 | 40.96 | 40.54 | 40.83 | 40.83 | 0.37% | 6,634,214 |
| Nov 17, 2025 | 41.10 | 41.11 | 40.56 | 40.68 | 40.68 | -0.66% | 5,861,882 |
| Nov 14, 2025 | 41.01 | 41.03 | 40.71 | 40.95 | 40.95 | 0.29% | 6,434,626 |
| Nov 13, 2025 | 41.18 | 41.32 | 40.78 | 40.83 | 40.83 | -1.31% | 8,032,581 |
| Nov 12, 2025 | 41.48 | 41.65 | 41.37 | 41.37 | 41.37 | -0.79% | 5,801,533 |
| Nov 11, 2025 | 41.32 | 41.72 | 41.31 | 41.70 | 41.70 | 1.12% | 5,743,865 |
| Nov 10, 2025 | 41.19 | 41.41 | 40.95 | 41.24 | 41.24 | -0.07% | 6,823,660 |
| Nov 7, 2025 | 40.92 | 41.29 | 40.80 | 41.27 | 41.27 | 1.33% | 7,674,216 |
| Nov 6, 2025 | 40.87 | 41.05 | 40.70 | 40.73 | 40.73 | -0.49% | 8,172,018 |
| Nov 5, 2025 | 41.06 | 41.12 | 40.71 | 40.93 | 40.93 | -0.02% | 6,925,610 |
| Nov 4, 2025 | 40.93 | 41.01 | 40.74 | 40.94 | 40.94 | 0.27% | 8,413,032 |
| Nov 3, 2025 | 40.48 | 40.87 | 40.28 | 40.83 | 40.83 | -0.17% | 10,847,535 |
| Oct 31, 2025 | 40.58 | 41.06 | 40.49 | 40.90 | 40.90 | 0.05% | 9,788,051 |
| Oct 30, 2025 | 40.68 | 41.14 | 40.58 | 40.88 | 40.88 | 0.57% | 14,353,388 |
| Oct 29, 2025 | 41.35 | 41.52 | 40.53 | 40.65 | 40.65 | -2.73% | 13,140,805 |
| Oct 28, 2025 | 42.54 | 42.61 | 41.77 | 41.79 | 41.79 | -2.22% | 17,437,967 |
| Oct 27, 2025 | 42.67 | 42.78 | 42.45 | 42.74 | 42.74 | 0.21% | 6,851,381 |
| Oct 24, 2025 | 42.72 | 42.88 | 42.64 | 42.65 | 42.65 | 0.35% | 7,820,333 |
| Oct 23, 2025 | 42.59 | 42.72 | 42.11 | 42.50 | 42.50 | -0.09% | 9,446,660 |
| Oct 22, 2025 | 42.54 | 42.61 | 42.29 | 42.54 | 42.54 | 0.45% | 7,755,266 |
| Oct 21, 2025 | 42.38 | 42.60 | 42.25 | 42.35 | 42.35 | -0.31% | 6,887,688 |
| Oct 20, 2025 | 42.29 | 42.49 | 42.15 | 42.48 | 42.48 | 1.05% | 4,826,078 |
| Oct 17, 2025 | 41.80 | 42.10 | 41.63 | 42.04 | 42.04 | 0.65% | 9,458,458 |
| Oct 16, 2025 | 41.99 | 42.15 | 41.73 | 41.77 | 41.77 | -0.31% | 9,443,231 |
| Oct 15, 2025 | 41.43 | 42.02 | 41.41 | 41.90 | 41.90 | 1.45% | 7,393,998 |
| Oct 14, 2025 | 40.85 | 41.35 | 40.78 | 41.30 | 41.30 | 0.95% | 7,769,256 |
| Oct 13, 2025 | 40.69 | 40.95 | 40.61 | 40.91 | 40.91 | 0.57% | 6,720,661 |
| Oct 10, 2025 | 41.21 | 41.31 | 40.62 | 40.68 | 40.68 | -1.09% | 10,153,427 |
| Oct 9, 2025 | 41.42 | 41.45 | 41.03 | 41.13 | 41.13 | -0.46% | 4,517,185 |
| Oct 8, 2025 | 41.31 | 41.48 | 41.23 | 41.32 | 41.32 | -0.51% | 6,809,325 |
| Oct 7, 2025 | 41.71 | 41.71 | 41.35 | 41.53 | 41.53 | -0.31% | 5,191,660 |
| Oct 6, 2025 | 42.10 | 42.10 | 41.63 | 41.66 | 41.66 | -1.00% | 4,921,689 |
| Oct 3, 2025 | 41.96 | 42.40 | 41.96 | 42.08 | 42.08 | 0.41% | 4,820,849 |
| Oct 2, 2025 | 42.00 | 42.04 | 41.69 | 41.91 | 41.91 | -0.52% | 6,391,734 |
| Oct 1, 2025 | 42.11 | 42.34 | 42.01 | 42.13 | 42.13 | - | 6,818,861 |
| Sep 30, 2025 | 42.02 | 42.16 | 41.81 | 42.13 | 42.13 | 0.41% | 3,941,072 |
| Sep 29, 2025 | 41.92 | 42.05 | 41.74 | 41.96 | 41.96 | 0.19% | 3,891,136 |
| Sep 26, 2025 | 41.61 | 41.97 | 41.52 | 41.88 | 41.88 | 0.99% | 3,436,222 |
| Sep 25, 2025 | 41.62 | 41.77 | 41.45 | 41.47 | 41.47 | -0.24% | 3,559,525 |
| Sep 24, 2025 | 41.96 | 41.96 | 41.56 | 41.57 | 41.57 | -1.02% | 3,990,627 |
| Sep 23, 2025 | 41.69 | 42.07 | 41.68 | 42.00 | 42.00 | 0.79% | 3,002,020 |
| Sep 22, 2025 | 41.55 | 41.76 | 41.33 | 41.67 | 41.67 | -0.43% | 4,786,652 |
| Sep 19, 2025 | 42.10 | 42.18 | 41.85 | 41.85 | 41.53 | -0.50% | 5,331,153 |
| Sep 18, 2025 | 42.05 | 42.26 | 41.95 | 42.06 | 41.74 | 0.07% | 5,162,347 |
| Sep 17, 2025 | 42.17 | 42.65 | 41.99 | 42.03 | 41.71 | -0.05% | 7,313,206 |
| Sep 16, 2025 | 42.26 | 42.39 | 41.97 | 42.05 | 41.73 | -0.59% | 5,432,601 |
| Sep 15, 2025 | 42.40 | 42.56 | 42.19 | 42.30 | 41.98 | -0.12% | 3,844,345 |
| Sep 12, 2025 | 42.42 | 42.58 | 42.31 | 42.35 | 42.03 | -0.45% | 2,515,146 |
| Sep 11, 2025 | 41.92 | 42.62 | 41.92 | 42.54 | 42.22 | 1.62% | 3,604,887 |
| Sep 10, 2025 | 41.89 | 42.18 | 41.79 | 41.86 | 41.54 | -0.05% | 4,006,459 |
| Sep 9, 2025 | 41.73 | 41.89 | 41.66 | 41.88 | 41.56 | -0.05% | 4,308,561 |
| Sep 8, 2025 | 41.66 | 41.92 | 41.55 | 41.90 | 41.58 | -0.66% | 7,678,457 |
| Sep 5, 2025 | 41.98 | 42.39 | 41.93 | 42.18 | 41.86 | 1.01% | 5,298,317 |
| Sep 4, 2025 | 41.64 | 41.83 | 41.37 | 41.76 | 41.44 | 0.68% | 5,991,091 |
| Sep 3, 2025 | 41.47 | 41.67 | 41.34 | 41.48 | 41.17 | -0.26% | 5,667,970 |
| Sep 2, 2025 | 41.93 | 42.02 | 41.44 | 41.59 | 41.28 | -1.70% | 8,204,164 |
| Aug 29, 2025 | 42.17 | 42.33 | 42.09 | 42.31 | 41.99 | 0.55% | 4,810,657 |
| Aug 28, 2025 | 42.22 | 42.23 | 41.86 | 42.08 | 41.76 | -0.26% | 4,199,765 |
| Aug 27, 2025 | 42.12 | 42.35 | 42.06 | 42.19 | 41.87 | 0.43% | 5,171,453 |
| Aug 26, 2025 | 42.09 | 42.20 | 41.85 | 42.01 | 41.69 | -0.28% | 4,318,272 |
| Aug 25, 2025 | 42.29 | 42.43 | 42.06 | 42.13 | 41.81 | -0.50% | 6,213,423 |
| Aug 22, 2025 | 42.02 | 42.59 | 41.93 | 42.34 | 42.02 | 1.58% | 6,488,852 |
| Aug 21, 2025 | 41.65 | 41.85 | 41.52 | 41.68 | 41.36 | -0.36% | 5,852,010 |
| Aug 20, 2025 | 41.78 | 42.19 | 41.72 | 41.83 | 41.51 | 0.38% | 7,026,825 |
| Aug 19, 2025 | 41.15 | 41.69 | 41.11 | 41.67 | 41.35 | 1.78% | 6,803,514 |
| Aug 18, 2025 | 41.42 | 41.42 | 40.93 | 40.94 | 40.63 | -0.94% | 4,496,907 |
| Aug 15, 2025 | 41.06 | 41.47 | 41.04 | 41.33 | 41.02 | 0.66% | 5,689,599 |
| Aug 14, 2025 | 41.09 | 41.14 | 40.77 | 41.06 | 40.75 | -0.70% | 7,988,266 |
| Aug 13, 2025 | 41.15 | 41.40 | 40.98 | 41.35 | 41.04 | 0.66% | 4,962,720 |
| Aug 12, 2025 | 41.07 | 41.16 | 40.69 | 41.08 | 40.77 | 0.17% | 8,099,983 |
| Aug 11, 2025 | 41.09 | 41.29 | 40.97 | 41.01 | 40.70 | -0.58% | 6,054,895 |
| Aug 8, 2025 | 41.67 | 41.71 | 41.18 | 41.25 | 40.94 | -0.82% | 7,161,632 |
| Aug 7, 2025 | 41.68 | 41.68 | 41.31 | 41.59 | 41.28 | 0.39% | 6,429,603 |
| Aug 6, 2025 | 41.91 | 41.91 | 41.42 | 41.43 | 41.12 | -0.84% | 7,569,453 |
| Aug 5, 2025 | 41.62 | 41.90 | 41.45 | 41.78 | 41.46 | 0.34% | 6,265,275 |
| Aug 4, 2025 | 41.36 | 41.76 | 41.33 | 41.64 | 41.32 | 0.85% | 6,584,491 |
| Aug 1, 2025 | 41.85 | 41.87 | 41.04 | 41.29 | 40.98 | -0.29% | 9,602,741 |
| Jul 31, 2025 | 41.87 | 42.10 | 41.35 | 41.41 | 41.10 | -1.76% | 10,320,695 |
| Jul 30, 2025 | 42.66 | 42.77 | 41.87 | 42.15 | 41.83 | -1.40% | 9,908,166 |
| Jul 29, 2025 | 42.28 | 42.79 | 42.04 | 42.75 | 42.43 | 1.66% | 9,447,121 |
| Jul 28, 2025 | 42.59 | 42.67 | 42.01 | 42.05 | 41.73 | -1.73% | 4,776,663 |
| Jul 25, 2025 | 42.80 | 42.84 | 42.33 | 42.79 | 42.47 | - | 4,697,965 |
| Jul 24, 2025 | 42.78 | 42.96 | 42.70 | 42.79 | 42.47 | -0.14% | 6,727,952 |
| Jul 23, 2025 | 42.79 | 42.91 | 42.65 | 42.85 | 42.53 | 0.28% | 5,625,887 |
| Jul 22, 2025 | 42.18 | 42.79 | 42.13 | 42.73 | 42.41 | 1.74% | 6,165,525 |
| Jul 21, 2025 | 42.06 | 42.29 | 41.90 | 42.00 | 41.68 | 0.38% | 5,336,592 |
| Jul 18, 2025 | 41.76 | 41.99 | 41.65 | 41.84 | 41.52 | 0.29% | 5,608,072 |
| Jul 17, 2025 | 41.71 | 41.89 | 41.53 | 41.72 | 41.40 | -0.10% | 7,848,650 |