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

$ 38.76   0.21 (+0.54%) Volume: 2.86m 4:10 PM EST Nov 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/18/19 38.60 38.93 38.57 38.76 2.86m 0.21 0.54% 38.76 110.81m 7,863
11/15/19 38.39 38.56 38.27 38.55 2.62m 0.19 0.50% 38.55 100.55m 9,357
11/14/19 38.07 38.36 38.02 38.36 2.53m 0.38 1.00% 38.36 96.47m 8,966
11/13/19 37.66 38.07 37.64 37.98 2.22m 0.38 1.01% 37.98 84.24m 5,967
11/12/19 37.85 38.1064 37.55 37.60 6.21m -0.25 -0.66% 37.60 235.27m 6,932
11/11/19 37.76 37.9869 37.75 37.85 2.54m 0.07 0.19% 37.85 96.16m 6,459
11/08/19 37.77 38.05 37.68 37.78 2.61m -0.07 -0.18% 37.78 98.95m 7,091
11/07/19 38.15 38.16 37.715 37.85 3.73m -0.41 -1.07% 37.85 141.26m 9,807
11/06/19 38.17 38.4386 38.1349 38.26 2.43m 0.14 0.37% 38.26 92.79m 7,387
11/05/19 38.67 38.67 37.89 38.12 6.64m -0.67 -1.73% 38.12 253.36m 13,237
11/04/19 39.16 39.20 38.74 38.79 3.05m -0.44 -1.12% 38.79 118.46m 7,374
11/01/19 39.38 39.515 38.82 39.23 3.37m -0.10 -0.25% 39.23 131.83m 10,662
10/31/19 39.53 39.58 39.18 39.33 3.26m -0.13 -0.33% 39.33 128.4m 10,024
10/30/19 39.25 39.46 38.95 39.46 2.64m 0.29 0.74% 39.46 103.33m 7,821
10/29/19 39.13 39.42 39.06 39.17 2.17m 0.10 0.26% 39.17 85.09m 5,692
10/28/19 39.42 39.4778 38.99 39.07 3.32m -0.42 -1.06% 39.07 130.13m 9,219
10/25/19 39.89 39.95 39.40 39.49 2.84m -0.49 -1.23% 39.49 112.43m 8,344
10/24/19 40.21 40.26 39.865 39.98 1.78m -0.15 -0.37% 39.98 71.24m 4,307
10/23/19 40.08 40.23 39.79 40.13 2.16m 0.07 0.17% 40.13 86.5m 5,944
10/22/19 40.27 40.34 40.01 40.06 2.23m -0.12 -0.30% 40.06 89.37m 5,235
10/21/19 39.92 40.21 39.81 40.18 1.96m 0.27 0.68% 40.18 78.28m 5,623
10/18/19 39.52 39.99 39.52 39.91 2.31m 0.38 0.96% 39.91 91.94m 5,760