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

$ 38.815   -1.165 (-2.91%) Volume: 10.53m 1:47 PM EST 27-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 39.32 39.48 38.43 38.815 10.53m -1.165 -2.91% 38.815 411.04m 34,802
02/26/20 40.38 40.695 39.8907 39.98 8.64m -0.35 -0.87% 39.98 348.02m 21,669
02/25/20 41.48 41.62 40.18 40.33 9.19m -1.04 -2.51% 40.33 374.19m 22,392
02/24/20 41.44 41.815 41.1807 41.37 4.7m -0.56 -1.34% 41.37 195.28m 14,769
02/21/20 41.71 42.00 41.66 41.93 2.99m 0.22 0.53% 41.93 125.08m 8,891
02/20/20 41.36 41.74 41.16 41.71 3.9m 0.46 1.12% 41.71 161.74m 9,514
02/19/20 41.85 41.85 41.25 41.25 2.61m -0.59 -1.41% 41.25 108.03m 6,968
02/18/20 41.93 41.93 41.59 41.84 3.26m -0.04 -0.10% 41.84 136.18m 8,533
02/14/20 41.50 41.89 41.44 41.88 2.24m 0.48 1.16% 41.88 93.29m 5,353
02/13/20 41.09 41.4947 41.04 41.40 2.82m 0.25 0.61% 41.40 116.67m 7,681
02/12/20 40.94 41.25 40.79 41.15 2.54m 0.26 0.64% 41.15 104.25m 8,453
02/11/20 40.54 41.17 40.54 40.89 10m 0.49 1.21% 40.89 408.91m 12,939
02/10/20 40.07 40.42 40.03 40.40 3.49m 0.46 1.15% 40.40 140.17m 7,845
02/07/20 39.94 39.985 39.825 39.94 3.21m 0.02 0.05% 39.94 128.31m 10,485
02/06/20 39.88 40.01 39.80 39.92 2.68m 0.17 0.43% 39.92 106.82m 7,888
02/05/20 39.82 39.92 39.65 39.75 3.05m -0.03 -0.08% 39.75 121.21m 7,498
02/04/20 39.41 39.9252 39.335 39.78 5.31m 0.51 1.30% 39.78 210.99m 12,688
02/03/20 39.39 39.638 39.235 39.27 6.25m 0.04 0.10% 39.27 246.54m 11,468
01/31/20 39.70 39.75 39.135 39.23 7.59m -0.57 -1.43% 39.23 297.96m 15,450
01/30/20 39.58 39.8332 39.51 39.80 3.85m 0.09 0.23% 39.80 152.71m 8,451
01/29/20 40.05 40.14 39.67 39.71 5.41m -0.21 -0.53% 39.71 215.36m 11,316
01/28/20 39.87 40.089 39.77 39.92 2.9m 0.10 0.25% 39.92 116.05m 6,472
01/27/20 39.75 39.97 39.71 39.82 6.74m -0.17 -0.43% 39.82 268.44m 15,116