Yahoo

Mail

Singapore markets closed

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,277.51
+42.03(+0.80%)
Dow
38,686.32
+574.82(+1.51%)
Nasdaq
16,735.02
-2.08(-0.01%)
Bitcoin USD
69,072.51
+957.76(+1.41%)
CMC Crypto 200
1,486.65
+18.71(+1.27%)

The Real Estate Select Sector SPDR Fund (XLRE)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

38.05

+0.74

(+1.98%)

At close: 04:00PM EDT

38.28

+0.23

(+0.60%)

Pre-market:

08:04AM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	37.54	38.06	37.36	38.05	38.05	7,949,848
27 May 2024	37.59	38.06	36.62	38.05	38.05	24,589,900
20 May 2024	38.70	38.79	37.30	37.35	37.35	24,999,100
13 May 2024	37.97	39.01	37.70	38.76	38.76	39,982,400
06 May 2024	37.27	38.02	36.85	37.81	37.81	46,994,700
29 Apr 2024	36.65	37.58	36.08	37.02	37.02	57,537,500
22 Apr 2024	36.03	36.83	35.79	36.46	36.46	44,651,500
15 Apr 2024	37.47	37.53	35.57	35.88	35.88	52,212,300
08 Apr 2024	38.49	39.21	37.09	37.24	37.24	46,714,700
01 Apr 2024	39.61	39.62	37.95	38.38	38.38	33,573,600
25 Mar 2024	38.67	39.62	38.28	39.53	39.53	24,228,300
18 Mar 2024	0.264 Dividend
18 Mar 2024	38.84	39.30	38.31	38.62	38.36	29,568,600
11 Mar 2024	40.03	40.33	38.68	39.04	38.78	36,590,600
04 Mar 2024	39.45	40.26	39.18	40.17	39.90	33,721,200
26 Feb 2024	38.64	39.58	38.07	39.54	39.27	45,907,200
19 Feb 2024	38.21	38.92	37.97	38.72	38.46	23,990,200
12 Feb 2024	38.50	38.80	37.08	38.35	38.09	57,302,200
05 Feb 2024	37.83	38.44	37.43	38.41	38.15	33,247,400
29 Jan 2024	38.48	38.88	37.65	38.31	38.05	47,967,400
22 Jan 2024	38.83	39.30	38.11	38.49	38.23	28,749,600
15 Jan 2024	39.35	39.55	38.09	38.70	38.44	34,560,400
08 Jan 2024	39.26	39.87	39.07	39.54	39.27	22,991,200
01 Jan 2024	39.97	40.45	38.92	39.29	39.02	26,966,300
25 Dec 2023	39.78	40.50	39.69	40.06	39.79	16,084,700
18 Dec 2023	0.421 Dividend
18 Dec 2023	39.73	40.01	39.17	39.73	39.05	29,447,400
11 Dec 2023	37.81	40.75	37.72	40.00	39.31	34,222,400
04 Dec 2023	37.80	38.45	37.51	37.90	37.25	33,486,400
27 Nov 2023	36.34	38.04	36.18	38.01	37.36	32,119,100
20 Nov 2023	35.91	36.47	35.62	36.32	35.69	15,100,400
13 Nov 2023	34.12	36.33	33.90	35.97	35.35	31,453,700
06 Nov 2023	35.05	35.07	33.94	34.39	33.80	34,613,800
30 Oct 2023	32.54	35.63	31.99	35.11	34.51	41,363,200
23 Oct 2023	32.47	33.10	32.10	32.35	31.79	41,926,500
16 Oct 2023	34.55	34.97	32.74	32.75	32.19	42,203,200
09 Oct 2023	33.37	34.82	33.34	34.34	33.75	28,074,400
02 Oct 2023	33.94	34.11	32.62	33.56	32.98	45,188,300
25 Sept 2023	34.40	34.54	33.46	34.07	33.48	35,904,600
18 Sept 2023	0.291 Dividend
18 Sept 2023	36.50	36.51	34.51	34.57	33.71	25,869,800
11 Sept 2023	36.66	37.00	36.17	36.79	35.87	19,277,900
04 Sept 2023	36.94	37.01	36.25	36.62	35.70	17,204,900
28 Aug 2023	36.57	37.41	36.57	37.00	36.08	19,084,700
21 Aug 2023	36.13	37.03	35.58	36.45	35.54	24,583,500
14 Aug 2023	37.34	37.34	35.79	36.19	35.29	21,988,400
07 Aug 2023	37.18	37.79	36.99	37.39	36.46	21,599,400
31 Jul 2023	38.00	38.37	36.92	37.07	36.14	29,711,900
24 Jul 2023	38.71	39.20	37.85	37.89	36.94	28,039,400
17 Jul 2023	38.66	38.82	37.81	38.60	37.64	29,148,200
10 Jul 2023	37.69	38.87	37.60	38.79	37.82	24,975,100
03 Jul 2023	37.54	38.43	37.26	37.79	36.85	19,592,400
26 Jun 2023	35.85	37.91	35.81	37.69	36.75	21,128,700
20 Jun 2023	0.359 Dividend
19 Jun 2023	37.13	37.21	35.84	35.86	34.63	19,087,100
12 Jun 2023	37.10	38.06	36.78	37.69	36.40	26,482,400
05 Jun 2023	36.89	37.63	36.51	37.12	35.85	19,935,400
29 May 2023	35.83	36.96	35.61	36.81	35.55	16,780,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,277.51+42.03(+0.80%)

Dow38,686.32+574.82(+1.51%)

Nasdaq16,735.02-2.08(-0.01%)

Bitcoin USD69,072.51+957.76(+1.41%)

CMC Crypto 2001,486.65+18.71(+1.27%)

The Real Estate Select Sector SPDR Fund (XLRE)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,277.51
+42.03(+0.80%)

Dow
38,686.32
+574.82(+1.51%)

Nasdaq
16,735.02
-2.08(-0.01%)

Bitcoin USD
69,072.51
+957.76(+1.41%)

CMC Crypto 200
1,486.65
+18.71(+1.27%)