(XLRE)
AMEX: XLRE
· Real-Time Price · USD
41.85
-0.03 (-0.07%)
At close: Sep 10, 2025, 3:59 PM
41.95
0.24%
After-hours: Sep 10, 2025, 07:55 PM EDT
XLRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 41.89 | 42.18 | 41.79 | 41.86 | 41.86 | -0.05% | 3,982,886 |
| Sep 9, 2025 | 41.73 | 41.89 | 41.66 | 41.88 | 41.88 | -0.05% | 4,308,561 |
| Sep 8, 2025 | 41.66 | 41.92 | 41.55 | 41.90 | 41.90 | -0.66% | 7,678,500 |
| Sep 5, 2025 | 41.98 | 42.39 | 41.93 | 42.18 | 42.18 | 1.01% | 5,298,317 |
| Sep 4, 2025 | 41.64 | 41.83 | 41.37 | 41.76 | 41.76 | 0.68% | 5,991,100 |
| Sep 3, 2025 | 41.47 | 41.67 | 41.34 | 41.48 | 41.48 | -0.26% | 5,668,000 |
| Sep 2, 2025 | 41.93 | 42.02 | 41.44 | 41.59 | 41.59 | -1.70% | 8,204,200 |
| Aug 29, 2025 | 42.17 | 42.33 | 42.09 | 42.31 | 42.31 | 0.55% | 4,810,657 |
| Aug 28, 2025 | 42.22 | 42.23 | 41.86 | 42.08 | 42.08 | -0.26% | 4,199,765 |
| Aug 27, 2025 | 42.12 | 42.35 | 42.06 | 42.19 | 42.19 | 0.43% | 5,171,453 |
| Aug 26, 2025 | 42.09 | 42.20 | 41.85 | 42.01 | 42.01 | -0.28% | 4,318,272 |
| Aug 25, 2025 | 42.29 | 42.43 | 42.06 | 42.13 | 42.13 | -0.50% | 6,213,423 |
| Aug 22, 2025 | 42.02 | 42.59 | 41.93 | 42.34 | 42.34 | 1.58% | 6,488,900 |
| Aug 21, 2025 | 41.65 | 41.85 | 41.52 | 41.68 | 41.68 | -0.36% | 5,852,010 |
| Aug 20, 2025 | 41.78 | 42.19 | 41.72 | 41.83 | 41.83 | 0.38% | 7,026,825 |
| Aug 19, 2025 | 41.15 | 41.69 | 41.11 | 41.67 | 41.67 | 1.78% | 6,803,514 |
| Aug 18, 2025 | 41.42 | 41.42 | 40.93 | 40.94 | 40.94 | -0.94% | 4,496,907 |
| Aug 15, 2025 | 41.06 | 41.47 | 41.04 | 41.33 | 41.33 | 0.66% | 5,689,600 |
| Aug 14, 2025 | 41.09 | 41.14 | 40.77 | 41.06 | 41.06 | -0.70% | 7,988,300 |
| Aug 13, 2025 | 41.15 | 41.40 | 40.98 | 41.35 | 41.35 | 0.66% | 4,962,720 |