Real Estate Select Sector SPDR Fund (XLRE)

NYSEARCA: XLRE · Real-Time Price · USD

Compare

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