XLRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	41.06	41.47	41.04	41.33	41.33	0.66%	5,523,649
Aug 14, 2025	41.09	41.14	40.77	41.06	41.06	-0.70%	7,988,266
Aug 13, 2025	41.15	41.40	40.98	41.35	41.35	0.66%	4,962,720
Aug 12, 2025	41.07	41.16	40.69	41.08	41.08	0.17%	8,099,983
Aug 11, 2025	41.09	41.29	40.97	41.01	41.01	-0.58%	6,054,895
Aug 8, 2025	41.67	41.71	41.18	41.25	41.25	-0.82%	7,161,632
Aug 7, 2025	41.68	41.68	41.31	41.59	41.59	0.39%	6,429,603
Aug 6, 2025	41.91	41.91	41.42	41.43	41.43	-0.84%	7,569,453
Aug 5, 2025	41.62	41.90	41.45	41.78	41.78	0.34%	6,265,275
Aug 4, 2025	41.36	41.76	41.33	41.64	41.64	0.85%	6,584,491
Aug 1, 2025	41.85	41.87	41.04	41.29	41.29	-0.29%	9,602,741
Jul 31, 2025	41.87	42.10	41.35	41.41	41.41	-1.76%	10,320,695
Jul 30, 2025	42.66	42.77	41.87	42.15	42.15	-1.40%	9,908,166
Jul 29, 2025	42.28	42.79	42.04	42.75	42.75	1.66%	9,447,121
Jul 28, 2025	42.59	42.67	42.01	42.05	42.05	-1.73%	4,776,663
Jul 25, 2025	42.80	42.84	42.33	42.79	42.79	-	4,697,965
Jul 24, 2025	42.78	42.96	42.70	42.79	42.79	-0.14%	6,727,952
Jul 23, 2025	42.79	42.91	42.65	42.85	42.85	0.28%	5,625,887
Jul 22, 2025	42.18	42.79	42.13	42.73	42.73	1.74%	6,165,525
Jul 21, 2025	42.06	42.29	41.90	42.00	42.00	0.38%	5,336,592
Jul 18, 2025	41.76	41.99	41.65	41.84	41.84	0.29%	5,608,072
Jul 17, 2025	41.71	41.89	41.53	41.72	41.72	-0.10%	7,848,650
Jul 16, 2025	41.64	41.80	41.35	41.76	41.76	1.09%	8,487,975
Jul 15, 2025	41.86	41.91	41.20	41.31	41.31	-1.29%	6,427,726
Jul 14, 2025	41.56	41.87	41.52	41.85	41.85	0.67%	7,270,782
Jul 11, 2025	41.30	41.68	41.16	41.57	41.57	-0.10%	5,802,522
Jul 10, 2025	41.44	41.89	41.29	41.61	41.61	0.51%	6,045,407
Jul 9, 2025	41.46	41.52	41.24	41.40	41.40	-0.05%	4,867,957
Jul 8, 2025	41.30	41.60	41.24	41.42	41.42	-0.14%	5,768,838
Jul 7, 2025	41.71	42.05	41.23	41.48	41.48	-0.77%	6,417,908
Jul 3, 2025	41.79	41.97	41.62	41.80	41.80	0.05%	5,758,067
Jul 2, 2025	41.65	41.86	41.44	41.78	41.78	0.19%	6,737,362
Jul 1, 2025	41.35	42.00	41.31	41.70	41.70	0.68%	9,438,417
Jun 30, 2025	41.15	41.47	40.67	41.42	41.42	0.73%	6,959,670
Jun 27, 2025	41.04	41.53	40.91	41.12	41.12	0.37%	6,608,247
Jun 26, 2025	41.22	41.23	40.48	40.97	40.97	-0.63%	14,023,825
Jun 25, 2025	41.97	42.06	41.19	41.23	41.23	-2.44%	10,960,091
Jun 24, 2025	42.17	42.42	41.91	42.26	42.26	0.48%	5,292,563
Jun 23, 2025	41.57	42.11	41.52	42.06	42.06	0.55%	6,057,897
Jun 20, 2025	42.02	42.23	41.78	41.83	41.46	-0.02%	5,834,584
Jun 18, 2025	41.83	42.15	41.62	41.84	41.47	0.19%	5,530,146
Jun 17, 2025	41.91	42.02	41.60	41.76	41.39	-0.41%	5,610,241
Jun 16, 2025	42.00	42.42	41.77	41.93	41.56	0.10%	6,304,433
Jun 13, 2025	42.00	42.17	41.59	41.89	41.52	-0.81%	6,375,659
Jun 12, 2025	42.00	42.30	41.95	42.23	41.86	0.55%	4,151,652
Jun 11, 2025	42.23	42.42	41.82	42.00	41.63	-0.54%	4,809,346
Jun 10, 2025	41.97	42.24	41.90	42.23	41.86	0.88%	4,832,775
Jun 9, 2025	41.83	42.14	41.57	41.86	41.49	-0.05%	4,581,047
Jun 6, 2025	41.96	42.11	41.68	41.88	41.51	0.29%	3,533,601
Jun 5, 2025	41.83	41.98	41.56	41.76	41.39	-0.02%	5,411,986