Get the Stockscreener App
44.09
0.75%
0.33
After Hours:
44.07
-0.02
-0.05%
Real Estate Select Sector Spdr Fund The Stock (XLRE) Price History
The historical daily chart and data for Real Estate Select Sector Spdr Fund The stock (XLRE), show that the latest closing stock price as of November 22, 2024, is $44.09.
- Real Estate Select Sector Spdr Fund The all-time high stock price is $52.17, occurred on December 31, 2021.
- The lowest Real Estate Select Sector Spdr Fund The stock price recorded was $24.88 on March 23, 2020. Since then, Real Estate Select Sector Spdr Fund The's stock price has risen over 77.21% to $44.09 now.
- The 52-week high stock price for XLRE is $45.58, representing a 3.38% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for XLRE is $35.57, indicating a -19.32% decrease from the current share price, occurred on April 18, 2024.
- The closing price of Real Estate Select Sector Spdr Fund The (XLRE) stock in the beginning of 2023 was $51.31. The stock closed the year at $36.93, a loss of over -28.03% for the year.
The table below shows more information about XLRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $44.17 | $43.89 | $0.28 | 3,332,005.0 | +0.75% |
| Nov 21, 2024 | $43.91 | $43.32 | $0.585 | 3,069,821.0 | +0.67% |
| Nov 20, 2024 | $43.53 | $43.13 | $0.40 | 3,196,073.0 | -0.16% |
| Nov 19, 2024 | $43.67 | $43.05 | $0.625 | 3,689,999.0 | +0.42% |
| Nov 18, 2024 | $43.37 | $42.68 | $0.69 | 3,810,064.0 | +0.88% |
| Nov 15, 2024 | $43.06 | $42.60 | $0.454 | 5,873,750.0 | +0.12% |
| Nov 14, 2024 | $43.25 | $42.88 | $0.375 | 4,856,799.0 | -0.90% |
| Nov 13, 2024 | $43.65 | $43.24 | $0.405 | 5,070,080.0 | +0.79% |
| Nov 12, 2024 | $43.58 | $42.97 | $0.6151 | 4,970,898.0 | -1.26% |
| Nov 11, 2024 | $44.06 | $43.49 | $0.5699 | 7,899,205.0 | -0.87% |
| Nov 08, 2024 | $44.03 | $43.32 | $0.715 | 7,346,997.0 | +1.71% |
| Nov 07, 2024 | $43.29 | $42.72 | $0.57 | 10,597,741.0 | +1.24% |
| Nov 06, 2024 | $43.66 | $42.19 | $1.47 | 12,715,921.0 | -2.67% |
| Nov 05, 2024 | $43.82 | $42.88 | $0.945 | 4,743,591.0 | +1.37% |
| Nov 04, 2024 | $43.29 | $42.88 | $0.415 | 6,440,713.0 | +1.12% |
| Nov 01, 2024 | $43.55 | $42.71 | $0.835 | 6,106,705.0 | -1.06% |
| Oct 31, 2024 | $43.89 | $43.19 | $0.70 | 5,864,246.0 | -1.75% |
| Oct 30, 2024 | $44.29 | $43.79 | $0.50 | 5,510,467.0 | +0.37% |
| Oct 29, 2024 | $44.30 | $43.74 | $0.565 | 4,555,025.0 | -0.90% |
| Oct 28, 2024 | $44.65 | $44.12 | $0.525 | 3,127,154.0 | +0.32% |
| Oct 25, 2024 | $44.98 | $44.05 | $0.93 | 4,809,869.0 | -0.79% |
Real Estate Select Sector Spdr Fund The Stock (XLRE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Real Estate Select Sector Spdr Fund The stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XLRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Real Estate Select Sector Spdr Fund The stock price history provides a foundation for understanding how the company's stock has evolved over time.
Real Estate Select Sector Spdr Fund The Stock (XLRE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $44.17 | $42.19 | $1.98 | 97,052,367.0 | +2.06% |
| Oct, 2024 | $44.98 | $42.84 | $2.14 | 97,893,446.0 | -3.29% |
| Sep, 2024 | $45.58 | $43.23 | $2.35 | 102,359,118.0 | +2.57% |
| Aug, 2024 | $43.67 | $40.53 | $3.14 | 140,106,399.0 | +5.73% |
| Jul, 2024 | $41.64 | $37.81 | $3.83 | 118,911,973.0 | +7.24% |
| Jun, 2024 | $39.02 | $37.53 | $1.49 | 91,156,330.0 | +0.95% |
| May, 2024 | $39.01 | $36.08 | $2.93 | 176,745,242.0 | +5.14% |
| Apr, 2024 | $39.62 | $35.57 | $4.05 | 193,266,576.0 | -8.45% |
| Mar, 2024 | $40.33 | $38.28 | $2.05 | 133,650,648.0 | +1.07% |
| Feb, 2024 | $39.32 | $37.08 | $2.24 | 174,224,744.0 | +2.57% |
| Jan, 2024 | $40.45 | $38.03 | $2.42 | 137,316,915.0 | -4.82% |
Real Estate Select Sector Spdr Fund The Stock (XLRE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.75 | $37.11 | $3.64 | 119,968,258.0 | +7.60% |
| Nov, 2023 | $37.27 | $32.91 | $4.36 | 131,723,486.0 | +12.48% |
| Oct, 2023 | $34.97 | $31.99 | $2.98 | 172,891,323.0 | -2.85% |
| Sep, 2023 | $37.30 | $33.46 | $3.85 | 102,142,291.0 | -7.97% |
| Aug, 2023 | $38.27 | $35.58 | $2.70 | 108,042,117.0 | -3.06% |
| Jul, 2023 | $39.20 | $37.26 | $1.94 | 106,645,980.0 | +1.33% |
| Jun, 2023 | $38.06 | $35.68 | $2.38 | 95,421,044.0 | +4.58% |
| May, 2023 | $37.83 | $35.04 | $2.79 | 87,299,718.0 | -4.53% |
| Apr, 2023 | $37.88 | $36.34 | $1.54 | 93,076,068.0 | +0.99% |
| Mar, 2023 | $38.96 | $34.34 | $4.62 | 164,049,683.0 | -2.17% |
| Feb, 2023 | $42.21 | $37.94 | $4.27 | 108,060,214.0 | -5.86% |
| Jan, 2023 | $40.65 | $36.61 | $4.04 | 113,378,811.0 | +9.91% |
Real Estate Select Sector Spdr Fund The Stock (XLRE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $40.00 | $36.09 | $3.91 | 124,255,341.0 | -5.89% |
| Nov, 2022 | $39.27 | $35.03 | $4.24 | 149,630,596.0 | +6.83% |
| Oct, 2022 | $37.60 | $33.12 | $4.48 | 175,873,208.0 | +2.00% |
| Sep, 2022 | $43.48 | $35.42 | $8.05 | 127,871,170.0 | -13.95% |
| Aug, 2022 | $45.87 | $41.75 | $4.12 | 71,983,003.0 | -5.62% |
| Jul, 2022 | $44.54 | $39.99 | $4.55 | 80,275,375.0 | +8.57% |
| Jun, 2022 | $44.42 | $38.63 | $5.79 | 151,158,097.0 | -7.64% |
| May, 2022 | $46.89 | $41.37 | $5.52 | 270,779,672.0 | -5.11% |
| Apr, 2022 | $50.97 | $46.49 | $4.48 | 142,308,114.0 | -3.56% |
| Mar, 2022 | $49.22 | $44.73 | $4.49 | 123,882,767.0 | +7.21% |
| Feb, 2022 | $47.93 | $43.00 | $4.93 | 125,568,261.0 | -4.80% |
| Jan, 2022 | $51.98 | $44.80 | $7.18 | 175,062,920.0 | -8.63% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):