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

$ 35.00   0.04 (+0.11%) Volume: 5.98m 8:00 PM EDT 10-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 34.96 35.1678 34.82 35.00 5.98m 0.04 0.11% 35.00 209.13m 9,715
07/09/20 35.01 35.1006 34.4107 34.96 6.02m -0.12 -0.34% 34.96 209.67m 3,447
07/08/20 35.21 35.3221 34.785 35.08 11.06m -0.02 -0.06% 35.08 387.37m 9,885
07/07/20 35.38 35.6846 35.09 35.10 2.67m -0.58 -1.63% 35.10 94.18m 2,313
07/06/20 36.25 36.3151 35.6179 35.68 3.21m 0.04 0.11% 35.68 114.78m 3,532
07/02/20 36.29 36.2935 35.5098 35.64 2.59m -0.12 -0.34% 35.64 92.63m 5,818
07/01/20 34.95 35.8692 34.8505 35.76 5.18m 0.95 2.73% 35.76 183.75m 3,568
06/30/20 34.38 34.98 34.29 34.81 3.64m 0.50 1.46% 34.81 126.2m 14,073
06/29/20 34.01 34.31 33.63 34.31 4.05m 0.58 1.72% 34.31 138.27m 14,491
06/26/20 34.22 34.39 33.65 33.73 4.39m -0.59 -1.72% 33.73 149.18m 18,346
06/25/20 33.78 34.34 33.6735 34.32 3.52m 0.36 1.06% 34.32 119.33m 15,576
06/24/20 34.45 34.58 33.26 33.96 6.26m -0.89 -2.55% 33.96 211.9m 21,127
06/23/20 35.31 35.40 34.80 34.85 2.44m -0.13 -0.37% 34.85 85.49m 10,866
06/22/20 34.97 35.105 34.51 34.98 2.52m -0.099537 -0.28% 34.98 88.04m 10,990
06/19/20 36.22 36.25 35.08 35.35 5.06m -0.357246 -1.01% 35.0795 179.43m 18,970
06/18/20 35.90 35.95 35.54 35.71 2.26m -0.446557 -1.24% 35.4368 80.8m 9,826
06/17/20 36.82 36.82 36.15 36.16 3.55m -0.42671 -1.18% 35.8833 129.32m 15,948
06/16/20 37.10 37.20 35.99 36.59 6.56m 0.595409 1.67% 36.31 240.13m 26,035
06/15/20 34.58 36.12 34.53 35.99 5.15m 0.446558 1.27% 35.7146 183m 21,540
06/12/20 35.52 35.69 34.66 35.54 7.65m 1.0817 3.16% 35.2681 268.89m 31,195