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

$ 31.43   0.01 (+0.03%) Volume: 19.49m 8:00 PM EDT Apr 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/07/20 32.68 32.99 31.41 31.43 19.49m 0.01 0.03% 31.43 627.66m 71,945
04/06/20 30.41 31.55 30.41 31.42 9.51m 2.12 7.24% 31.42 295.93m 42,777
04/03/20 29.34 29.80 28.77 29.30 7.98m -0.25 -0.85% 29.30 233.72m 34,959
04/02/20 28.78 29.97 28.76 29.55 11.02m 0.43 1.48% 29.55 322.5m 56,144
04/01/20 29.60 29.62 28.4799 29.12 11.26m -1.88 -6.06% 29.12 324.63m 37,678
03/31/20 31.79 31.84 30.27 31.00 9.02m -1.02 -3.19% 31.00 278.54m 47,719
03/30/20 31.38 32.18 30.69 32.02 10.38m 0.81 2.60% 32.02 325.8m 53,675
03/27/20 30.17 31.95 30.15 31.21 11.84m 0.08 0.26% 31.21 366.68m 72,712
03/26/20 29.16 31.26 28.96 31.13 17.23m 2.22 7.68% 31.13 523.24m 100,062
03/25/20 27.88 30.43 27.48 28.91 18.86m 1.23 4.44% 28.91 550.15m 109,634
03/24/20 26.63 27.77 26.22 27.68 15.35m 2.22 8.72% 27.68 413.46m 82,104
03/23/20 26.88 26.92 24.88 25.46 28.17m -1.4982 -5.56% 25.46 722.7m 122,715
03/20/20 28.95 29.60 26.97 27.16 16.55m -1.6179 -5.66% 26.9582 472.34m 84,463
03/19/20 28.82 29.54 28.00 28.79 13.53m -0.456581 -1.57% 28.5761 391.82m 78,032
03/18/20 29.6121 30.87 28.37 29.25 12.25m -2.1936 -7.02% 29.0326 360.35m 83,966
03/17/20 30.11 32.29 29.44 31.46 7.27m 1.7866 6.07% 31.2262 224.12m 33,223
03/16/20 31.80 32.66 29.43 29.66 5.84m -5.608 -16.00% 29.4396 183.64m 36,996
03/13/20 34.17 35.36 32.53 35.31 9.69m 2.8288 8.78% 35.0476 326.53m 44,616
03/12/20 33.26 34.58 28.00 32.46 9.06m -3.0273 -8.59% 32.2188 297.43m 36,724
03/11/20 36.61 36.67 35.15 35.51 16.09m -1.9951 -5.36% 35.2461 575.26m 57,791
03/10/20 36.70 37.58 35.40 37.52 18.9m 1.7271 4.86% 37.2412 685.58m 62,330
03/09/20 36.45 36.96 35.75 35.78 12.79m -2.6998 -7.06% 35.5141 466.39m 52,409