State Street Real Estate Select Sector SPDR ETF (XLRE)

NYSEARCA: XLRE · Real-Time Price · USD

45.24

+0.65 (1.46%)

At close: Jun 26, 2026, 4:00 PM EDT

45.02

-0.22 (-0.49%)

After-hours: Jun 26, 2026, 8:00 PM EDT

XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.89	45.29	44.78	45.24	45.24	1.46%	5,369,364
Jun 25, 2026	44.70	44.78	44.12	44.59	44.59	0.18%	5,580,546
Jun 24, 2026	44.78	44.88	44.29	44.51	44.51	-0.29%	5,058,350
Jun 23, 2026	44.13	44.72	44.09	44.64	44.64	1.41%	4,056,356
Jun 22, 2026	43.67	44.23	43.48	44.02	44.02	1.24%	4,399,704
Jun 18, 2026	44.38	44.38	43.83	43.86	43.48	-0.25%	5,730,913
Jun 17, 2026	44.96	45.06	43.85	43.97	43.59	-2.51%	11,440,238
Jun 16, 2026	45.21	45.46	44.96	45.10	44.71	0.24%	4,003,890
Jun 15, 2026	45.32	45.65	44.87	44.99	44.60	-0.82%	5,284,035
Jun 12, 2026	45.04	45.52	45.02	45.36	44.97	0.98%	4,002,511
Jun 11, 2026	45.06	45.24	44.73	44.92	44.53	-0.16%	5,514,125
Jun 10, 2026	45.11	45.27	44.99	44.99	44.60	0.04%	4,560,132
Jun 9, 2026	44.28	45.19	44.19	44.97	44.58	2.13%	5,556,441
Jun 8, 2026	44.69	44.83	43.95	44.03	43.65	-1.50%	4,974,472
Jun 5, 2026	44.33	45.05	44.21	44.70	44.31	0.68%	5,326,566
Jun 4, 2026	44.16	44.43	43.79	44.40	44.01	2.05%	5,184,724
Jun 3, 2026	43.38	43.97	43.32	43.51	43.13	0.05%	5,665,400
Jun 2, 2026	43.30	43.51	43.08	43.49	43.11	0.51%	6,160,724
Jun 1, 2026	43.72	43.82	43.27	43.27	42.89	-1.64%	6,478,339
May 29, 2026	44.31	44.35	43.83	43.99	43.61	-0.95%	6,642,696
May 28, 2026	44.53	44.76	44.31	44.41	44.02	-0.49%	3,275,586
May 27, 2026	44.74	44.99	44.60	44.63	44.24	-0.18%	3,436,077
May 26, 2026	44.77	44.91	44.55	44.71	44.32	0.34%	4,320,187
May 22, 2026	44.63	44.82	44.28	44.56	44.17	0.13%	3,829,747
May 21, 2026	44.27	44.54	43.99	44.50	44.11	0.16%	3,567,867
May 20, 2026	43.86	44.45	43.86	44.43	44.04	1.12%	3,861,379
May 19, 2026	43.72	44.04	43.51	43.94	43.56	0.43%	4,328,373
May 18, 2026	43.29	43.79	43.29	43.75	43.37	1.20%	6,060,948
May 15, 2026	43.81	43.84	43.17	43.23	42.85	-1.55%	4,936,766
May 14, 2026	44.33	44.39	43.87	43.91	43.53	-0.68%	4,745,774
May 13, 2026	44.23	44.42	43.94	44.21	43.83	-0.83%	5,242,514
May 12, 2026	44.52	44.69	44.28	44.58	44.19	0.02%	5,022,438
May 11, 2026	44.39	44.81	44.39	44.57	44.18	0.36%	4,172,447
May 8, 2026	44.52	44.72	44.39	44.41	44.02	0.02%	3,267,145
May 7, 2026	44.57	44.74	44.18	44.40	44.01	-0.76%	6,956,211
May 6, 2026	44.44	44.91	44.42	44.74	44.35	1.29%	5,308,772
May 5, 2026	44.12	44.27	43.85	44.17	43.79	0.20%	5,810,834
May 4, 2026	44.16	44.44	43.90	44.08	43.70	-0.54%	4,220,406
May 1, 2026	44.49	44.58	44.17	44.32	43.93	-0.18%	7,212,551
Apr 30, 2026	43.54	44.48	43.50	44.40	44.01	1.74%	7,471,323
Apr 29, 2026	43.75	44.03	43.48	43.64	43.26	-0.61%	9,108,461
Apr 28, 2026	43.75	43.95	43.33	43.91	43.53	0.97%	6,136,442
Apr 27, 2026	43.66	43.97	43.43	43.49	43.11	-0.78%	4,082,355
Apr 24, 2026	44.00	44.18	43.80	43.83	43.45	-0.30%	3,581,007
Apr 23, 2026	43.65	44.01	43.50	43.96	43.58	1.15%	4,159,311
Apr 22, 2026	43.91	44.14	43.30	43.46	43.08	-0.73%	5,116,319
Apr 21, 2026	44.58	44.65	43.75	43.78	43.40	-1.93%	5,081,314
Apr 20, 2026	44.40	44.65	44.32	44.64	44.25	0.36%	3,628,991
Apr 17, 2026	43.93	44.56	43.88	44.48	44.09	1.53%	3,840,493
Apr 16, 2026	43.53	43.83	43.47	43.81	43.43	0.92%	4,316,725
Apr 15, 2026	43.35	43.43	43.13	43.41	43.03	-0.05%	3,029,530
Apr 14, 2026	42.97	43.48	42.86	43.43	43.05	0.95%	4,873,588
Apr 13, 2026	42.66	43.04	42.55	43.02	42.65	0.47%	4,079,333
Apr 10, 2026	42.77	42.96	42.62	42.82	42.45	0.21%	4,989,824
Apr 9, 2026	42.29	43.11	42.23	42.73	42.36	0.68%	5,201,988
Apr 8, 2026	42.31	42.52	42.12	42.44	42.07	1.73%	5,836,681
Apr 7, 2026	41.59	41.88	41.36	41.72	41.36	-0.10%	5,421,442
Apr 6, 2026	41.52	41.87	41.41	41.76	41.40	0.36%	5,149,592
Apr 2, 2026	40.89	41.69	40.70	41.61	41.25	1.61%	7,355,060
Apr 1, 2026	40.87	41.13	40.75	40.95	40.59	0.29%	11,565,600
Mar 31, 2026	40.69	41.14	40.36	40.83	40.48	1.54%	13,395,380
Mar 30, 2026	40.46	40.75	40.04	40.21	39.86	0.50%	12,617,356
Mar 27, 2026	40.22	40.45	39.94	40.01	39.66	-0.69%	6,122,442
Mar 26, 2026	40.19	40.60	40.03	40.29	39.94	0.05%	14,478,407
Mar 25, 2026	40.46	40.58	40.09	40.27	39.92	-0.05%	9,904,031
Mar 24, 2026	40.42	40.73	40.22	40.29	39.94	-0.81%	9,942,788
Mar 23, 2026	40.92	41.11	40.59	40.62	40.27	0.75%	15,314,878
Mar 20, 2026	41.85	41.94	40.41	40.59	39.97	-3.17%	15,901,407
Mar 19, 2026	41.91	42.09	41.66	41.92	41.28	-0.24%	9,645,617
Mar 18, 2026	42.55	42.59	41.99	42.02	41.38	-1.64%	6,351,166
Mar 17, 2026	42.94	43.06	42.68	42.72	42.07	0.33%	5,654,840
Mar 16, 2026	42.56	42.86	42.49	42.58	41.93	0.78%	9,002,902
Mar 13, 2026	42.61	42.71	42.20	42.25	41.60	0.26%	7,916,342
Mar 12, 2026	42.07	42.43	41.98	42.14	41.49	-0.64%	6,487,206
Mar 11, 2026	42.75	42.78	42.29	42.41	41.76	-1.19%	7,165,420
Mar 10, 2026	42.85	43.30	42.66	42.92	42.26	-0.14%	10,506,895
Mar 9, 2026	42.42	43.13	41.98	42.98	42.32	0.21%	10,771,074
Mar 6, 2026	42.95	43.00	42.67	42.89	42.23	-1.04%	11,703,212
Mar 5, 2026	43.28	43.40	42.95	43.34	42.68	-0.96%	9,182,399
Mar 4, 2026	43.55	43.81	43.27	43.76	43.09	0.14%	7,850,663
Mar 3, 2026	43.31	43.85	42.92	43.70	43.03	-0.50%	12,288,177
Mar 2, 2026	43.56	44.07	43.37	43.92	43.25	0.18%	13,308,303
Feb 27, 2026	43.55	44.03	43.52	43.84	43.17	0.48%	10,826,313
Feb 26, 2026	43.66	43.72	43.42	43.63	42.96	0.44%	8,774,209
Feb 25, 2026	43.69	43.80	43.33	43.44	42.77	-0.66%	8,744,900
Feb 24, 2026	43.52	43.80	43.44	43.73	43.06	0.28%	10,590,047
Feb 23, 2026	43.51	43.95	43.44	43.61	42.94	0.11%	8,647,478
Feb 20, 2026	43.25	43.56	43.16	43.56	42.89	0.83%	7,468,757
Feb 19, 2026	43.29	43.55	43.01	43.20	42.54	-0.35%	6,655,371
Feb 18, 2026	43.82	43.93	43.25	43.35	42.69	-1.34%	10,995,915
Feb 17, 2026	43.65	43.97	43.41	43.94	43.27	1.01%	9,757,726
Feb 13, 2026	43.04	43.66	42.87	43.50	42.83	1.47%	10,767,562
Feb 12, 2026	43.33	43.75	42.86	42.87	42.21	0.16%	17,849,005
Feb 11, 2026	42.94	43.07	42.72	42.80	42.14	-0.09%	13,760,202
Feb 10, 2026	42.28	42.95	42.22	42.84	42.18	1.40%	10,547,875
Feb 9, 2026	41.92	42.28	41.69	42.25	41.60	0.62%	5,638,938
Feb 6, 2026	41.58	42.05	41.47	41.99	41.35	1.84%	8,181,439
Feb 5, 2026	41.34	41.51	41.00	41.23	40.60	-0.55%	9,894,813
Feb 4, 2026	41.05	41.65	40.90	41.46	40.83	1.59%	9,574,041
Feb 3, 2026	40.87	41.08	40.53	40.81	40.19	-0.37%	8,709,896