State Street Real Estate Select Sector SPDR ETF (XLRE)

Last Price43.76

Change+0.06 (0.14%)

NYSE · Last Trade: Mar 4th, 10:05 PM EST

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

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	43.55	43.80	43.27	43.76	7,845,644	43.76
3/03/2026	43.31	43.85	42.92	43.70	12,288,093	43.70
3/02/2026	43.56	44.07	43.37	43.92	13,307,597	43.92
2/27/2026	43.55	44.02	43.52	43.84	10,826,314	43.84
2/26/2026	43.66	43.72	43.41	43.63	8,774,060	43.63
2/25/2026	43.69	43.80	43.33	43.44	8,744,807	43.44
2/24/2026	43.52	43.80	43.44	43.73	10,589,315	43.73
2/23/2026	43.51	43.95	43.44	43.61	8,647,476	43.61
2/20/2026	43.25	43.56	43.16	43.56	7,468,783	43.56
2/19/2026	43.29	43.55	43.01	43.20	6,655,347	43.20
2/18/2026	43.82	43.92	43.24	43.35	10,995,679	43.35
2/17/2026	43.65	43.97	43.41	43.94	9,756,581	43.94
2/13/2026	43.03	43.66	42.87	43.50	10,767,565	43.50
2/12/2026	43.33	43.75	42.86	42.87	17,848,939	42.87
2/11/2026	42.94	43.07	42.72	42.80	13,758,696	42.80
2/10/2026	42.28	42.95	42.22	42.84	10,547,730	42.84
2/09/2026	41.92	42.28	41.69	42.25	5,638,437	42.25
2/06/2026	41.58	42.05	41.47	41.99	8,181,444	41.99
2/05/2026	41.34	41.51	40.99	41.23	9,889,052	41.23
2/04/2026	41.05	41.65	40.90	41.46	9,573,659	41.46
2/03/2026	40.87	41.08	40.53	40.81	8,709,682	40.81
2/02/2026	41.50	41.59	40.95	40.96	9,385,641	40.96
1/30/2026	41.31	41.44	40.89	41.43	10,617,910	41.43
1/29/2026	41.05	41.45	40.84	41.37	8,648,579	41.37
1/28/2026	41.23	41.37	40.74	40.85	8,519,165	40.85
1/27/2026	41.29	41.35	41.07	41.25	6,453,248	41.25
1/26/2026	41.41	41.52	41.19	41.22	6,462,067	41.22
1/23/2026	41.13	41.33	40.93	41.25	7,587,083	41.25
1/22/2026	41.56	41.69	41.12	41.14	9,731,912	41.14
1/21/2026	41.65	41.76	41.22	41.55	9,950,218	41.55
1/20/2026	41.93	42.00	41.36	41.40	9,263,865	41.40
1/16/2026	41.61	42.34	41.54	42.21	9,540,914	42.21
1/15/2026	41.54	41.85	41.45	41.70	23,307,626	41.70
1/14/2026	40.90	41.40	40.90	41.39	9,738,084	41.39
1/13/2026	40.61	40.98	40.25	40.93	8,778,264	40.93
1/12/2026	40.55	40.82	40.45	40.62	8,398,950	40.62
1/09/2026	40.41	40.76	40.41	40.50	7,050,546	40.50
1/08/2026	39.99	40.63	39.90	40.44	8,784,957	40.44
1/07/2026	40.88	40.99	40.13	40.14	12,482,344	40.14
1/06/2026	40.26	40.83	40.24	40.70	9,052,080	40.70
1/05/2026	40.24	40.60	40.05	40.43	12,231,998	40.43
1/02/2026	40.34	40.51	40.05	40.38	9,211,912	40.38
12/31/2025	40.68	40.69	40.34	40.35	6,082,623	40.35
12/30/2025	40.63	40.74	40.56	40.72	7,966,478	40.72
12/29/2025	40.69	40.74	40.52	40.63	9,519,280	40.63
12/26/2025	40.35	40.54	40.31	40.52	5,972,994	40.52
12/24/2025	40.20	40.51	40.20	40.44	3,242,584	40.44
12/23/2025	40.23	40.23	39.99	40.18	8,384,187	40.18
12/22/2025	39.85	40.24	39.73	40.19	6,797,766	40.19
12/19/2025	40.37	40.62	40.31	40.33	8,338,016	39.89
12/18/2025	40.88	40.99	40.43	40.48	9,482,096	40.04
12/17/2025	40.56	40.87	40.54	40.73	8,811,844	40.29
12/16/2025	40.95	41.02	40.50	40.55	7,722,212	40.11
12/15/2025	40.98	40.98	40.62	40.91	7,820,372	40.47
12/12/2025	40.97	41.12	40.60	40.75	7,441,944	40.31
12/11/2025	40.67	40.92	40.62	40.80	10,299,829	40.36
12/10/2025	40.61	40.88	40.53	40.58	7,956,288	40.14
12/09/2025	40.84	41.09	40.47	40.50	6,325,023	40.06
12/08/2025	40.97	41.01	40.71	40.74	6,046,340	40.30
12/05/2025	40.99	41.20	40.88	40.99	4,553,321	40.55