State Street Real Estate Select Sector SPDR ETF (XLRE)

Last Price40.68

Change-0.23 (-0.56%)

NYSE · Last Trade: Oct 1st, 2:08 PM EDT

Historical Prices For State Street Real Estate Select Sector SPDR ETF (XLRE)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	41.52	41.56	40.87	40.91	7,955,980	40.91
9/29/2026	41.23	41.52	41.07	41.34	6,548,678	41.34
9/28/2026	41.62	41.72	41.22	41.35	8,790,017	41.35
9/25/2026	41.78	41.80	41.33	41.56	5,782,271	41.56
9/24/2026	42.03	42.09	41.63	41.65	5,729,072	41.65
9/23/2026	42.10	42.42	41.81	41.84	6,793,373	41.84
9/22/2026	42.58	42.67	42.42	42.50	4,837,312	42.50
9/21/2026	42.35	42.63	42.29	42.59	5,259,235	42.59
9/18/2026	42.59	42.80	42.50	42.53	6,191,629	42.17
9/17/2026	43.09	43.17	42.84	42.94	4,356,145	42.58
9/16/2026	43.07	43.49	42.60	42.81	5,311,846	42.45
9/15/2026	43.11	43.16	42.70	43.07	4,644,635	42.71
9/14/2026	43.39	43.59	42.97	43.12	6,178,539	42.76
9/11/2026	43.40	43.55	43.23	43.42	4,389,399	43.06
9/10/2026	43.47	43.61	42.94	43.05	4,729,696	42.69
9/09/2026	43.75	43.91	43.38	43.41	5,897,915	43.05
9/08/2026	43.66	44.26	43.66	43.90	4,883,373	43.53
9/04/2026	44.04	44.28	43.88	43.93	3,830,021	43.56
9/03/2026	44.08	44.27	43.84	44.25	4,414,590	43.88
9/02/2026	44.01	44.05	43.56	43.73	7,661,571	43.37
9/01/2026	44.13	44.40	43.90	44.04	6,775,993	43.67
8/31/2026	44.30	44.34	43.87	44.11	7,404,970	43.74
8/28/2026	44.88	44.90	44.38	44.48	3,959,400	44.11
8/27/2026	44.79	45.05	44.63	44.66	4,637,814	44.29
8/26/2026	45.37	45.46	45.06	45.09	3,429,228	44.71
8/25/2026	45.34	45.47	45.16	45.36	3,148,832	44.98
8/24/2026	45.19	45.40	44.97	45.33	4,020,857	44.95
8/21/2026	45.20	45.26	44.93	45.08	3,968,925	44.70
8/20/2026	45.02	45.31	44.83	45.08	4,409,171	44.70
8/19/2026	44.89	45.09	44.65	44.99	4,617,478	44.61
8/18/2026	45.18	45.18	44.61	44.63	6,155,214	44.26
8/17/2026	45.10	45.15	44.73	44.83	8,542,987	44.46
8/14/2026	45.12	45.32	45.04	45.27	4,545,882	44.89
8/13/2026	44.74	45.20	44.69	45.12	5,760,627	44.74
8/12/2026	44.20	44.53	44.10	44.49	4,723,563	44.12
8/11/2026	44.26	44.40	44.01	44.08	5,552,454	43.71
8/10/2026	44.71	44.75	44.24	44.40	5,294,785	44.03
8/07/2026	44.83	45.26	44.71	44.98	3,863,636	44.60
8/06/2026	45.53	45.54	44.66	44.81	4,972,108	44.44
8/05/2026	45.28	45.32	44.70	45.20	6,007,661	44.82
8/04/2026	44.65	45.23	44.43	45.17	6,248,257	44.79
8/03/2026	45.08	45.39	44.87	45.18	7,515,112	44.80
7/31/2026	45.28	45.34	44.79	45.07	6,545,821	44.69
7/30/2026	45.94	46.04	44.93	45.30	6,483,439	44.92
7/29/2026	46.04	46.22	45.67	45.96	6,030,892	45.58
7/28/2026	46.17	46.45	45.99	46.01	5,833,490	45.63
7/27/2026	45.85	46.05	45.65	45.76	4,216,391	45.38
7/24/2026	45.35	46.13	45.30	45.95	4,737,183	45.57
7/23/2026	44.83	45.27	44.82	44.95	4,746,184	44.57
7/22/2026	45.30	45.37	44.92	45.01	4,064,259	44.63
7/21/2026	45.28	45.37	45.03	45.20	3,136,950	44.82
7/20/2026	45.33	45.51	45.06	45.23	3,255,303	44.85
7/17/2026	45.68	45.95	45.23	45.42	3,903,409	45.04
7/16/2026	44.71	45.52	44.67	45.46	4,227,660	45.08
7/15/2026	44.61	45.04	44.40	44.56	4,563,123	44.19
7/14/2026	44.75	44.80	44.38	44.48	3,944,365	44.11
7/13/2026	44.61	44.95	44.50	44.70	4,214,142	44.33
7/10/2026	44.48	44.56	44.05	44.45	3,608,246	44.08
7/09/2026	44.20	44.47	44.08	44.23	2,959,188	43.86
7/08/2026	44.85	44.85	44.12	44.15	3,957,352	43.78
7/07/2026	44.52	45.13	44.48	44.89	4,836,484	44.52
7/06/2026	44.73	44.78	44.10	44.29	7,036,573	43.92
7/02/2026	44.37	44.69	44.30	44.68	5,503,055	44.31
7/01/2026	44.04	44.54	44.02	44.18	8,073,004	43.81