Real Estate Select Sector... (XLRE)
AMEX: XLRE
· Real-Time Price · USD
41.90
0.43 (1.04%)
At close: Sep 26, 2025, 3:59 PM
42.00
0.25%
After-hours: Sep 26, 2025, 07:52 PM EDT
XLRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.61 | 41.97 | 41.52 | 41.88 | 41.88 | 0.99% | 3,435,984 |
| 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% | 3,604,900 |
| Sep 10, 2025 | 41.89 | 42.18 | 41.79 | 41.86 | 41.54 | -0.05% | 4,006,500 |
| 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% | 7,678,500 |
| 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% | 5,991,100 |
| Sep 3, 2025 | 41.47 | 41.67 | 41.34 | 41.48 | 41.17 | -0.26% | 5,668,000 |
| Sep 2, 2025 | 41.93 | 42.02 | 41.44 | 41.59 | 41.28 | -1.70% | 8,204,200 |
| Aug 29, 2025 | 42.17 | 42.33 | 42.09 | 42.31 | 41.99 | 0.55% | 4,810,657 |