Historical Data for Real Estate Select Sector SPDR Fund (XLRE)

$ 38.59   -0.47 (-1.20%) Volume: 5.65m 8:00 PM EDT Sep 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 38.95 39.16 38.465 38.59 5.65m -0.47 -1.20% 38.59 219.34m 16,083
09/12/19 39.12 39.31 38.76 39.06 5.43m 0.23 0.59% 39.06 211.75m 15,705
09/11/19 38.86 38.94 38.61 38.83 7.35m -0.09 -0.23% 38.83 285.31m 19,167
09/10/19 39.31 39.31 38.65 38.92 5.63m -0.58 -1.47% 38.92 219.32m 16,258
09/09/19 39.82 39.83 39.40 39.50 4.62m -0.30 -0.75% 39.50 182.7m 16,308
09/06/19 39.77 39.9866 39.69 39.80 2.46m 0.05 0.13% 39.80 97.9m 8,014
09/05/19 40.10 40.11 39.61 39.75 3.93m -0.35 -0.87% 39.75 156.09m 13,227
09/04/19 39.96 40.14 39.85 40.10 3.54m 0.33 0.83% 40.10 141.75m 11,063
09/03/19 39.15 39.77 39.13 39.77 6.16m 0.56 1.43% 39.77 243.53m 19,818
08/30/19 39.32 39.39 39.09 39.21 3.62m 0.01 0.03% 39.21 142.2m 13,038
08/29/19 39.13 39.265 38.98 39.20 3.07m 0.28 0.72% 39.20 120.19m 8,348
08/28/19 38.83 38.99 38.725 38.92 3.13m 0.11 0.28% 38.92 121.71m 8,938
08/27/19 39.12 39.23 38.79 38.81 3.04m -0.13 -0.33% 38.81 118.81m 10,249
08/26/19 38.77 38.95 38.59 38.94 3.62m 0.36 0.93% 38.94 140.37m 12,169
08/23/19 39.08 39.3375 38.4149 38.58 6.05m -0.49 -1.25% 38.58 235.69m 16,085
08/22/19 38.92 39.11 38.64 39.07 2.51m 0.19 0.49% 39.07 97.77m 7,936
08/21/19 38.81 38.9766 38.66 38.88 3.48m 0.16 0.41% 38.88 135.19m 10,324
08/20/19 39.06 39.15 38.69 38.72 3.25m -0.29 -0.74% 38.72 126.15m 9,910
08/19/19 38.84 39.09 38.65 39.01 2.93m 0.35 0.91% 39.01 113.98m 9,882
08/16/19 38.48 38.76 38.37 38.66 3.77m 0.27 0.70% 38.66 145.42m 10,189