State Street Real Estate Select Sector SPDR ETF (XLRE)

NYSEARCA: XLRE · Real-Time Price · USD

43.91

+0.42 (0.97%)

At close: Apr 28, 2026, 4:00 PM EDT

43.82

-0.09 (-0.20%)

Pre-market: Apr 29, 2026, 5:56 AM EDT

XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.75	43.95	43.33	43.91	43.91	0.97%	6,123,737
Apr 27, 2026	43.66	43.97	43.43	43.49	43.49	-0.78%	4,078,415
Apr 24, 2026	44.00	44.18	43.80	43.83	43.83	-0.30%	3,566,816
Apr 23, 2026	43.65	44.01	43.50	43.96	43.96	1.15%	4,122,947
Apr 22, 2026	43.91	44.14	43.30	43.46	43.46	-0.73%	5,092,470
Apr 21, 2026	44.58	44.65	43.75	43.78	43.78	-1.93%	5,059,541
Apr 20, 2026	44.40	44.65	44.32	44.64	44.64	0.36%	3,601,204
Apr 17, 2026	43.93	44.56	43.88	44.48	44.48	1.53%	3,824,213
Apr 16, 2026	43.53	43.83	43.47	43.81	43.81	0.92%	4,303,777
Apr 15, 2026	43.35	43.43	43.13	43.41	43.41	-0.05%	2,978,102
Apr 14, 2026	42.97	43.48	42.86	43.43	43.43	0.95%	4,788,049
Apr 13, 2026	42.66	43.04	42.55	43.02	43.02	0.47%	4,036,958
Apr 10, 2026	42.77	42.96	42.62	42.82	42.82	0.21%	4,957,104
Apr 9, 2026	42.29	43.11	42.23	42.73	42.73	0.68%	5,128,184
Apr 8, 2026	42.31	42.52	42.12	42.44	42.44	1.73%	5,763,310
Apr 7, 2026	41.59	41.88	41.36	41.72	41.72	-0.10%	5,383,519
Apr 6, 2026	41.52	41.87	41.41	41.76	41.76	0.36%	5,134,734
Apr 2, 2026	40.89	41.69	40.70	41.61	41.61	1.61%	7,339,422
Apr 1, 2026	40.87	41.13	40.75	40.95	40.95	0.29%	11,556,510
Mar 31, 2026	40.69	41.14	40.36	40.83	40.83	1.54%	13,339,910
Mar 30, 2026	40.46	40.75	40.04	40.21	40.21	0.50%	12,601,956
Mar 27, 2026	40.22	40.45	39.94	40.01	40.01	-0.69%	6,108,273
Mar 26, 2026	40.19	40.60	40.03	40.29	40.29	0.05%	14,471,775
Mar 25, 2026	40.46	40.58	40.09	40.27	40.27	-0.05%	9,890,767
Mar 24, 2026	40.42	40.73	40.22	40.29	40.29	-0.81%	9,865,015
Mar 23, 2026	40.92	41.11	40.59	40.62	40.62	0.07%	15,314,878
Mar 20, 2026	41.85	41.94	40.41	40.59	40.32	-3.17%	15,901,407
Mar 19, 2026	41.91	42.09	41.66	41.92	41.64	-0.24%	9,645,617
Mar 18, 2026	42.55	42.59	41.99	42.02	41.74	-1.64%	6,351,166
Mar 17, 2026	42.94	43.06	42.68	42.72	42.43	0.33%	5,654,840
Mar 16, 2026	42.56	42.86	42.49	42.58	42.30	0.78%	9,002,902
Mar 13, 2026	42.61	42.71	42.20	42.25	41.97	0.26%	7,916,342
Mar 12, 2026	42.07	42.43	41.98	42.14	41.86	-0.64%	6,487,206
Mar 11, 2026	42.75	42.78	42.29	42.41	42.13	-1.19%	7,165,420
Mar 10, 2026	42.85	43.30	42.66	42.92	42.63	-0.14%	10,506,895
Mar 9, 2026	42.42	43.13	41.98	42.98	42.69	0.21%	10,771,074
Mar 6, 2026	42.95	43.00	42.67	42.89	42.60	-1.04%	11,703,212
Mar 5, 2026	43.28	43.40	42.95	43.34	43.05	-0.96%	9,182,399
Mar 4, 2026	43.55	43.81	43.27	43.76	43.47	0.14%	7,850,663
Mar 3, 2026	43.31	43.85	42.92	43.70	43.41	-0.50%	12,288,177
Mar 2, 2026	43.56	44.07	43.37	43.92	43.63	0.18%	13,308,303
Feb 27, 2026	43.55	44.03	43.52	43.84	43.55	0.48%	10,826,313
Feb 26, 2026	43.66	43.72	43.42	43.63	43.34	0.44%	8,774,209
Feb 25, 2026	43.69	43.80	43.33	43.44	43.15	-0.66%	8,744,900
Feb 24, 2026	43.52	43.80	43.44	43.73	43.44	0.28%	10,590,047
Feb 23, 2026	43.51	43.95	43.44	43.61	43.32	0.11%	8,647,478
Feb 20, 2026	43.25	43.56	43.16	43.56	43.27	0.83%	7,468,757
Feb 19, 2026	43.29	43.55	43.01	43.20	42.91	-0.35%	6,655,371
Feb 18, 2026	43.82	43.93	43.25	43.35	43.06	-1.34%	10,995,915
Feb 17, 2026	43.65	43.97	43.41	43.94	43.65	1.01%	9,757,726
Feb 13, 2026	43.04	43.66	42.87	43.50	43.21	1.47%	10,767,562
Feb 12, 2026	43.33	43.75	42.86	42.87	42.58	0.16%	17,849,005
Feb 11, 2026	42.94	43.07	42.72	42.80	42.51	-0.09%	13,760,202
Feb 10, 2026	42.28	42.95	42.22	42.84	42.55	1.40%	10,547,875
Feb 9, 2026	41.92	42.28	41.69	42.25	41.97	0.62%	5,638,938
Feb 6, 2026	41.58	42.05	41.47	41.99	41.71	1.84%	8,181,439
Feb 5, 2026	41.34	41.51	41.00	41.23	40.95	-0.55%	9,894,813
Feb 4, 2026	41.05	41.65	40.90	41.46	41.18	1.59%	9,574,041
Feb 3, 2026	40.87	41.08	40.53	40.81	40.54	-0.37%	8,709,896
Feb 2, 2026	41.50	41.59	40.95	40.96	40.69	-1.13%	9,386,920
Jan 30, 2026	41.31	41.44	40.89	41.43	41.15	0.15%	10,617,909
Jan 29, 2026	41.05	41.45	40.84	41.37	41.09	1.27%	8,650,858
Jan 28, 2026	41.24	41.37	40.75	40.85	40.58	-0.97%	8,519,192
Jan 27, 2026	41.29	41.35	41.07	41.25	40.97	0.07%	6,453,252
Jan 26, 2026	41.41	41.52	41.19	41.22	40.94	-0.07%	6,462,083
Jan 23, 2026	41.13	41.33	40.93	41.25	40.97	0.27%	7,587,077
Jan 22, 2026	41.56	41.69	41.12	41.14	40.87	-0.99%	9,731,973
Jan 21, 2026	41.65	41.76	41.22	41.55	41.27	0.36%	9,950,297
Jan 20, 2026	41.93	42.00	41.36	41.40	41.12	-1.92%	9,264,011
Jan 16, 2026	41.61	42.34	41.54	42.21	41.93	1.22%	9,540,909
Jan 15, 2026	41.54	41.85	41.45	41.70	41.42	0.75%	23,308,279
Jan 14, 2026	40.90	41.40	40.90	41.39	41.11	1.12%	9,738,472
Jan 13, 2026	40.61	40.98	40.25	40.93	40.66	0.76%	8,778,747
Jan 12, 2026	40.55	40.82	40.46	40.62	40.35	0.30%	8,398,945
Jan 9, 2026	40.41	40.76	40.41	40.50	40.23	0.15%	7,050,545
Jan 8, 2026	39.99	40.64	39.90	40.44	40.17	0.75%	8,784,967
Jan 7, 2026	40.88	40.99	40.13	40.14	39.87	-1.38%	12,482,673
Jan 6, 2026	40.26	40.83	40.24	40.70	40.43	0.67%	9,052,565
Jan 5, 2026	40.25	40.60	40.05	40.43	40.16	0.12%	12,232,126
Jan 2, 2026	40.34	40.51	40.05	40.38	40.11	0.07%	9,211,909
Dec 31, 2025	40.68	40.69	40.34	40.35	40.08	-0.91%	6,082,620
Dec 30, 2025	40.63	40.74	40.56	40.72	40.45	0.22%	7,967,080
Dec 29, 2025	40.69	40.74	40.52	40.63	40.36	0.27%	9,519,392
Dec 26, 2025	40.35	40.54	40.31	40.52	40.25	0.20%	5,972,991
Dec 24, 2025	40.20	40.51	40.20	40.44	40.17	0.65%	3,242,583
Dec 23, 2025	40.23	40.23	40.00	40.18	39.91	-0.02%	8,384,192
Dec 22, 2025	39.85	40.24	39.73	40.19	39.92	-0.35%	6,797,760
Dec 19, 2025	40.37	40.62	40.32	40.33	39.63	-0.37%	8,338,015
Dec 18, 2025	40.88	40.99	40.43	40.48	39.77	-0.61%	9,482,151
Dec 17, 2025	40.56	40.87	40.54	40.73	40.02	0.44%	8,812,049
Dec 16, 2025	40.95	41.02	40.50	40.55	39.84	-0.88%	7,722,311
Dec 15, 2025	40.98	40.99	40.62	40.91	40.20	0.39%	7,820,471
Dec 12, 2025	40.97	41.12	40.61	40.75	40.04	-0.12%	7,441,942
Dec 11, 2025	40.67	40.93	40.62	40.80	40.09	0.54%	10,300,445
Dec 10, 2025	40.61	40.88	40.53	40.58	39.87	0.20%	7,956,545
Dec 9, 2025	40.84	41.09	40.47	40.50	39.79	-0.59%	6,325,089
Dec 8, 2025	40.97	41.01	40.71	40.74	40.03	-0.61%	6,046,347
Dec 5, 2025	40.99	41.20	40.89	40.99	40.28	-0.02%	4,553,320
Dec 4, 2025	40.99	41.29	40.94	41.00	40.29	-0.17%	7,427,012
Dec 3, 2025	40.94	41.17	40.86	41.07	40.35	0.20%	4,501,502