Dark

XLRE
State Street Real Estate Select Sector SPDR ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:59 PM EDT

40.70USD-0.513%(-0.21)9,514,197

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:13:30 AM EDT

40.83USD+0.369%(+0.15)179

After-hours

Oct 1, 2026 4:48:30 PM EDT

40.75USD+0.123%(+0.05)1,700

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	40.7800	40.860000	40.4050	40.6800	-0.562%	9,514,197	0.000%
2026-09-30	41.5200	41.560000	40.8700	40.9100	-1.040%	7,956,033	-0.562%
2026-09-29	41.2300	41.520000	41.0700	41.3400	-0.024%	6,549,078	-1.597%
2026-09-28	41.6200	41.715000	41.2150	41.3500	-0.505%	8,790,018	-1.620%
2026-09-25	41.7800	41.795000	41.3300	41.5600	-0.216%	5,782,270	-2.117%
2026-09-24	42.0300	42.095000	41.6250	41.6500	-0.454%	5,729,116	-2.329%
2026-09-23	42.1000	42.425000	41.8100	41.8400	-1.553%	6,793,383	-2.772%
2026-09-22	42.5800	42.670000	42.4200	42.5000	-0.211%	4,837,322	-4.282%
2026-09-21	42.3500	42.635000	42.2900	42.5900	+0.141%	5,259,386	-4.485%
2026-09-18	42.5900	42.795000	42.5000	42.5300	-0.955%	6,191,629	-4.350%
2026-09-17	43.0950	43.170000	42.8450	42.9400	+0.304%	4,356,312	-5.263%
2026-09-16	43.0720	43.490000	42.6050	42.8100	-0.604%	5,311,849	-4.975%
2026-09-15	43.1100	43.160000	42.7000	43.0700	-0.116%	4,644,776	-5.549%
2026-09-14	43.3900	43.590000	42.9650	43.1200	-0.691%	6,178,546	-5.659%
2026-09-11	43.4000	43.550000	43.2300	43.4200	+0.859%	4,389,381	-6.310%
2026-09-10	43.4700	43.610000	42.9400	43.0500	-0.829%	4,729,708	-5.505%
2026-09-09	43.7500	43.910000	43.3750	43.4100	-1.116%	5,897,925	-6.289%
2026-09-08	43.6650	44.260000	43.6612	43.9000	-0.068%	4,883,394	-7.335%
2026-09-04	44.0400	44.280000	43.8750	43.9300	-0.723%	3,830,019	-7.398%
2026-09-03	44.0800	44.265000	43.8400	44.2500	+1.189%	4,414,592	-8.068%
2026-09-02	44.0100	44.050000	43.5650	43.7300	-0.704%	7,661,609	-6.975%
2026-09-01	44.1300	44.395000	43.8950	44.0400	-0.159%	6,775,992	-7.629%
2026-08-31	44.3000	44.345000	43.8650	44.1100	-0.832%	7,404,974	-7.776%
2026-08-28	44.8850	44.900000	44.3850	44.4800	-0.403%	3,959,399	-8.543%
2026-08-27	44.7900	45.045000	44.6300	44.6600	-0.954%	4,637,834	-8.912%
2026-08-26	45.3700	45.460000	45.0600	45.0900	-0.595%	3,429,231	-9.780%
2026-08-25	45.3400	45.465000	45.1600	45.3600	+0.066%	3,148,862	-10.317%
2026-08-24	45.1950	45.400000	44.9700	45.3300	+0.555%	4,020,870	-10.258%
2026-08-21	45.2000	45.255000	44.9340	45.0800	0.000%	3,968,917	-9.760%
2026-08-20	45.0200	45.309900	44.8300	45.0800	+0.200%	4,409,175	-9.760%
2026-08-19	44.8900	45.085000	44.6450	44.9900	+0.807%	4,617,602	-9.580%
2026-08-18	45.1800	45.180000	44.6100	44.6300	-0.446%	6,155,716	-8.851%
2026-08-17	45.1000	45.150000	44.7300	44.8300	-0.972%	8,542,991	-9.257%
2026-08-14	45.1180	45.320000	45.0401	45.2700	+0.332%	4,545,880	-10.139%
2026-08-13	44.7400	45.200000	44.6900	45.1200	+1.416%	5,760,984	-9.840%
2026-08-12	44.2000	44.535000	44.1000	44.4900	+0.930%	4,723,578	-8.564%
2026-08-11	44.2600	44.400000	44.0100	44.0800	-0.721%	5,552,455	-7.713%
2026-08-10	44.7050	44.750000	44.2400	44.4000	-1.289%	5,294,790	-8.378%
2026-08-07	44.8300	45.255000	44.7100	44.9800	+0.379%	3,863,635	-9.560%
2026-08-06	45.5350	45.540000	44.6600	44.8100	-0.863%	4,976,427	-9.217%
2026-08-05	45.2800	45.320000	44.6950	45.2000	+0.066%	6,007,673	-10.000%
2026-08-04	44.6500	45.235000	44.4300	45.1700	-0.022%	6,248,340	-9.940%
2026-08-03	45.0800	45.390000	44.8700	45.1800	+0.244%	7,515,113	-9.960%
2026-07-31	45.2800	45.340000	44.7900	45.0700	-0.508%	6,545,818	-9.740%
2026-07-30	45.9400	46.040000	44.9300	45.3000	-1.436%	6,483,672	-10.199%
2026-07-29	46.0450	46.215000	45.6750	45.9600	-0.109%	6,031,285	-11.488%
2026-07-28	46.1700	46.455000	45.9900	46.0100	+0.546%	5,833,974	-11.584%
2026-07-27	45.8550	46.055000	45.6500	45.7600	-0.413%	4,216,391	-11.101%
2026-07-24	45.3450	46.130000	45.3000	45.9500	+2.225%	4,737,183	-11.469%
2026-07-23	44.8300	45.270000	44.8200	44.9500	-0.133%	4,746,234	-9.499%
2026-07-22	45.3000	45.370000	44.9200	45.0100	-0.420%	4,064,449	-9.620%
2026-07-21	45.2800	45.365000	45.0350	45.2000	-0.066%	3,137,115	-10.000%
2026-07-20	45.3350	45.510000	45.0600	45.2300	-0.418%	3,255,304	-10.060%
2026-07-17	45.6800	45.955000	45.2250	45.4200	-0.088%	3,903,408	-10.436%
2026-07-16	44.7100	45.515000	44.6700	45.4600	+2.020%	4,227,667	-10.515%
2026-07-15	44.6100	45.040000	44.4000	44.5600	+0.180%	4,562,603	-8.707%
2026-07-14	44.7500	44.795000	44.3850	44.4800	-0.492%	3,944,365	-8.543%
2026-07-13	44.6100	44.955000	44.5000	44.7000	+0.562%	4,214,190	-8.993%
2026-07-10	44.4800	44.560000	44.0500	44.4500	+0.497%	3,607,749	-8.481%
2026-07-09	44.2000	44.470000	44.0800	44.2300	+0.181%	2,959,186	-8.026%
2026-07-08	44.8500	44.850000	44.1150	44.1500	-1.648%	3,957,414	-7.860%
2026-07-07	44.5250	45.125000	44.4800	44.8900	+1.355%	4,836,594	-9.378%
2026-07-06	44.7300	44.780000	44.1000	44.2900	-0.873%	7,036,573	-8.151%
2026-07-02	44.3700	44.690000	44.3000	44.6800	+1.132%	5,503,054	-8.953%
2026-07-01	44.0400	44.540000	44.0150	44.1800	+0.341%	8,073,004	-7.922%
2026-06-30	44.3750	44.520000	43.9850	44.0300	-1.981%	9,117,254	-7.608%
2026-06-29	45.1400	45.195000	44.5499	44.9200	-0.707%	5,151,301	-9.439%
2026-06-26	44.8900	45.290000	44.7800	45.2400	+1.458%	5,422,114	-10.080%
2026-06-25	44.7000	44.775000	44.1200	44.5900	+0.180%	5,642,933	-8.769%
2026-06-24	44.7800	44.880000	44.2850	44.5100	-0.291%	5,158,840	-8.605%
2026-06-23	44.1300	44.717300	44.0900	44.6400	+1.408%	4,137,997	-8.871%
2026-06-22	43.6700	44.225000	43.4800	44.0200	+0.365%	4,444,152	-7.587%
2026-06-18	44.3800	44.380000	43.8300	43.8600	-0.250%	5,730,914	-7.250%
2026-06-17	44.9600	45.055000	43.8450	43.9700	-2.506%	11,440,239	-7.482%
2026-06-16	45.2100	45.460000	44.9600	45.1000	+0.244%	4,003,891	-9.800%
2026-06-15	45.3150	45.650000	44.8700	44.9900	-0.816%	5,284,036	-9.580%
2026-06-12	45.0400	45.520000	45.0200	45.3600	+0.980%	4,002,512	-10.317%
2026-06-11	45.0600	45.240000	44.7250	44.9200	-0.156%	5,514,126	-9.439%
2026-06-10	45.1100	45.270000	44.9900	44.9900	+0.044%	4,560,133	-9.580%
2026-06-09	44.2800	45.190000	44.1900	44.9700	+2.135%	5,556,441	-9.540%
2026-06-08	44.6900	44.830000	43.9450	44.0300	-1.499%	4,974,473	-7.608%
2026-06-05	44.3300	45.050000	44.2100	44.7000	+0.676%	5,326,566	-8.993%
2026-06-04	44.1600	44.430000	43.7850	44.4000	+2.046%	5,184,725	-8.378%
2026-06-03	43.3800	43.965000	43.3200	43.5100	+0.046%	5,665,400	-6.504%
2026-06-02	43.3000	43.510000	43.0750	43.4900	+0.508%	6,160,725	-6.461%
2026-06-01	43.7200	43.815000	43.2700	43.2700	-1.637%	6,478,340	-5.986%
2026-05-29	44.3100	44.350000	43.8250	43.9900	-0.946%	6,642,696	-7.524%
2026-05-28	44.5300	44.755000	44.3050	44.4100	-0.493%	3,275,587	-8.399%
2026-05-27	44.7400	44.985000	44.6000	44.6300	-0.179%	3,436,079	-8.851%
2026-05-26	44.7700	44.905000	44.5501	44.7100	+0.337%	4,320,187	-9.014%
2026-05-22	44.6300	44.820000	44.2800	44.5600	+0.135%	3,829,748	-8.707%
2026-05-21	44.2700	44.540000	43.9850	44.5000	+0.158%	3,567,868	-8.584%
2026-05-20	43.8600	44.450000	43.8600	44.4300	+1.115%	3,861,379	-8.440%
2026-05-19	43.7150	44.035000	43.5100	43.9400	+0.434%	4,328,375	-7.419%
2026-05-18	43.2900	43.785000	43.2900	43.7500	+1.203%	6,060,949	-7.017%
2026-05-15	43.8100	43.840000	43.1700	43.2300	-1.549%	4,936,766	-5.899%
2026-05-14	44.3300	44.385000	43.8700	43.9100	-0.679%	4,745,775	-7.356%
2026-05-13	44.2300	44.420000	43.9350	44.2100	-0.830%	5,242,515	-7.985%
2026-05-12	44.5200	44.690000	44.2750	44.5800	+0.022%	5,022,440	-8.748%
2026-05-11	44.3900	44.810000	44.3900	44.5700	+0.360%	4,172,447	-8.728%
2026-05-08	44.5200	44.720000	44.3850	44.4100	+0.023%	3,267,145	-8.399%
2026-05-07	44.5650	44.740000	44.1750	44.4000	-0.760%	6,956,211	-8.378%
2026-05-06	44.4400	44.910000	44.4150	44.7400	+1.290%	5,308,098	-9.075%
2026-05-05	44.1200	44.270000	43.8500	44.1700	+0.204%	5,810,834	-7.901%
2026-05-04	44.1600	44.440000	43.9000	44.0800	-0.542%	4,220,400	-7.713%
2026-05-01	44.4900	44.575000	44.1700	44.3200	-0.180%	7,212,552	-8.213%
2026-04-30	43.5400	44.475000	43.5000	44.4000	+1.742%	7,471,324	-8.378%
2026-04-29	43.7500	44.030000	43.4800	43.6400	-0.615%	9,107,322	-6.783%
2026-04-28	43.7500	43.950000	43.3250	43.9100	+0.966%	6,136,092	-7.356%
2026-04-27	43.6600	43.970000	43.4300	43.4900	-0.776%	4,082,357	-6.461%
2026-04-24	44.0000	44.180000	43.8000	43.8300	-0.296%	3,581,010	-7.187%
2026-04-23	43.6500	44.010000	43.5000	43.9600	+1.150%	4,159,312	-7.461%
2026-04-22	43.9100	44.140000	43.3000	43.4600	-0.731%	5,116,319	-6.397%
2026-04-21	44.5800	44.645000	43.7500	43.7800	-1.927%	5,073,294	-7.081%
2026-04-20	44.4000	44.650000	44.3220	44.6400	+0.360%	3,626,249	-8.871%
2026-04-17	43.9300	44.559900	43.8800	44.4800	+1.529%	3,840,494	-8.543%
2026-04-16	43.5300	43.830000	43.4700	43.8100	+0.921%	4,316,725	-7.144%
2026-04-15	43.3450	43.425000	43.1300	43.4100	-0.046%	3,029,530	-6.289%
2026-04-14	42.9700	43.475000	42.8550	43.4300	+0.953%	4,873,588	-6.332%
2026-04-13	42.6600	43.035000	42.5500	43.0200	+0.467%	4,078,612	-5.439%
2026-04-10	42.7700	42.960000	42.6150	42.8200	+0.211%	4,989,727	-4.998%
2026-04-09	42.2900	43.110000	42.2300	42.7300	+0.683%	5,200,824	-4.798%
2026-04-08	42.3100	42.515000	42.1200	42.4400	+1.726%	5,836,682	-4.147%
2026-04-07	41.5900	41.875000	41.3550	41.7200	-0.096%	5,421,443	-2.493%
2026-04-06	41.5200	41.869900	41.4050	41.7600	+0.360%	5,149,593	-2.586%
2026-04-02	40.8900	41.689900	40.7000	41.6100	+1.612%	7,355,060	-2.235%
2026-04-01	40.8700	41.125000	40.7500	40.9500	+0.294%	11,565,600	-0.659%
2026-03-31	40.6900	41.140000	40.3550	40.8300	+1.542%	13,395,381	-0.367%
2026-03-30	40.4600	40.750000	40.0400	40.2100	+0.500%	12,617,357	+1.169%
2026-03-27	40.2200	40.450000	39.9402	40.0100	-0.695%	6,122,443	+1.675%
2026-03-26	40.1900	40.599900	40.0300	40.2900	+0.050%	14,478,408	+0.968%
2026-03-25	40.4600	40.580000	40.0900	40.2700	-0.050%	9,904,031	+1.018%
2026-03-24	40.4200	40.730000	40.2200	40.2900	-0.812%	9,942,789	+0.968%
2026-03-23	40.9200	41.110000	40.5900	40.6200	+0.074%	15,314,878	+0.148%
2026-03-20	41.8500	41.940000	40.4100	40.5900	-3.173%	15,897,235	+0.222%
2026-03-19	41.9100	42.090000	41.6550	41.9200	-0.238%	9,645,617	-2.958%
2026-03-18	42.5500	42.585000	41.9900	42.0200	-1.639%	6,351,166	-3.189%
2026-03-17	42.9400	43.060000	42.6800	42.7200	+0.329%	5,654,643	-4.775%
2026-03-16	42.5600	42.859000	42.4900	42.5800	+0.781%	9,002,903	-4.462%
2026-03-13	42.6100	42.710000	42.2000	42.2500	+0.261%	7,916,342	-3.716%
2026-03-12	42.0700	42.430000	41.9800	42.1400	-0.637%	6,487,206	-3.465%
2026-03-11	42.7500	42.780000	42.2900	42.4100	-1.188%	7,165,420	-4.079%
2026-03-10	42.8500	43.295000	42.6550	42.9200	-0.140%	10,506,895	-5.219%
2026-03-09	42.4200	43.125000	41.9800	42.9800	+0.210%	10,771,075	-5.351%
2026-03-06	42.9500	43.000000	42.6700	42.8900	-1.038%	11,703,213	-5.153%
2026-03-05	43.2800	43.400000	42.9500	43.3400	-0.960%	9,182,399	-6.138%
2026-03-04	43.5500	43.805000	43.2650	43.7600	+0.137%	7,850,664	-7.038%
2026-03-03	43.3100	43.850000	42.9200	43.7000	-0.501%	12,288,177	-6.911%
2026-03-02	43.5600	44.070000	43.3700	43.9200	+0.182%	13,302,125	-7.377%
2026-02-27	43.5500	44.025000	43.5150	43.8400	+0.481%	10,817,947	-7.208%
2026-02-26	43.6600	43.720000	43.4150	43.6300	+0.437%	8,774,210	-6.761%
2026-02-25	43.6900	43.800000	43.3300	43.4400	-0.663%	8,744,902	-6.354%
2026-02-24	43.5200	43.795000	43.4400	43.7300	+0.275%	10,590,049	-6.975%
2026-02-23	43.5100	43.950000	43.4400	43.6100	+0.115%	8,647,279	-6.719%
2026-02-20	43.2500	43.560000	43.1550	43.5600	+0.833%	7,468,757	-6.612%
2026-02-19	43.2900	43.545000	43.0100	43.2000	-0.346%	6,655,356	-5.833%
2026-02-18	43.8200	43.925000	43.2450	43.3500	-1.343%	10,994,617	-6.159%
2026-02-17	43.6500	43.965000	43.4100	43.9400	+1.011%	9,756,570	-7.419%
2026-02-13	43.0350	43.660000	42.8700	43.5000	+1.470%	10,767,363	-6.483%
2026-02-12	43.3300	43.750000	42.8600	42.8700	+0.164%	17,846,255	-5.108%
2026-02-11	42.9400	43.070000	42.7200	42.8000	-0.093%	13,758,203	-4.953%
2026-02-10	42.2750	42.945000	42.2200	42.8400	+1.396%	10,547,295	-5.042%
2026-02-09	41.9200	42.280000	41.6900	42.2500	+0.619%	5,631,459	-3.716%
2026-02-06	41.5800	42.045000	41.4700	41.9900	+1.843%	8,180,640	-3.120%
2026-02-05	41.3400	41.505000	40.9950	41.2300	-0.555%	9,832,867	-1.334%
2026-02-04	41.0500	41.645000	40.9000	41.4600	+1.593%	9,573,572	-1.881%
2026-02-03	40.8700	41.080000	40.5300	40.8100	-0.366%	8,709,603	-0.319%
2026-02-02	41.5000	41.585000	40.9500	40.9600	-1.134%	9,362,663	-0.684%
2026-01-30	41.3100	41.440000	40.8884	41.4300	+0.145%	10,614,777	-1.810%
2026-01-29	41.0500	41.450000	40.8400	41.3700	+1.273%	8,647,279	-1.668%
2026-01-28	41.2350	41.370000	40.7450	40.8500	-0.970%	8,518,478	-0.416%
2026-01-27	41.2900	41.350000	41.0700	41.2500	+0.073%	6,452,500	-1.382%
2026-01-26	41.4100	41.515000	41.1900	41.2200	-0.073%	6,462,072	-1.310%
2026-01-23	41.1300	41.330000	40.9300	41.2500	+0.267%	7,587,079	-1.382%
2026-01-22	41.5600	41.685000	41.1200	41.1400	-0.987%	9,731,875	-1.118%
2026-01-21	41.6500	41.760000	41.2150	41.5500	+0.362%	9,945,666	-2.094%
2026-01-20	41.9300	42.000000	41.3600	41.4000	-1.919%	9,249,941	-1.739%
2026-01-16	41.6100	42.340000	41.5400	42.2100	+1.223%	9,535,426	-3.625%
2026-01-15	41.5400	41.850000	41.4450	41.7000	+0.749%	23,301,178	-2.446%
2026-01-14	40.9000	41.395000	40.9000	41.3900	+1.124%	9,734,009	-1.715%
2026-01-13	40.6100	40.975000	40.2500	40.9300	+0.763%	8,755,138	-0.611%
2026-01-12	40.5500	40.820000	40.4550	40.6200	+0.296%	8,394,601	+0.148%
2026-01-09	40.4100	40.750000	40.4100	40.5000	+0.148%	6,927,204	+0.444%
2026-01-08	39.9900	40.635000	39.9000	40.4400	+0.747%	8,779,916	+0.593%
2026-01-07	40.8800	40.990000	40.1300	40.1400	-1.376%	12,468,615	+1.345%
2026-01-06	40.2600	40.830000	40.2400	40.7000	+0.668%	9,044,170	-0.049%
2026-01-05	40.2450	40.600000	40.0500	40.4300	+0.124%	12,216,903	+0.618%
2026-01-02	40.3400	40.505000	40.0500	40.3800	+0.074%	9,207,165	+0.743%
2025-12-31	40.6800	40.690000	40.3400	40.3500	-0.909%	6,079,613	+0.818%
2025-12-30	40.6300	40.740000	40.5600	40.7200	+0.222%	7,963,495	-0.098%
2025-12-29	40.6900	40.740000	40.5201	40.6300	+0.271%	9,515,902	+0.123%
2025-12-26	40.3500	40.540000	40.3094	40.5200	+0.198%	5,972,081	+0.395%
2025-12-24	40.2000	40.510000	40.2000	40.4400	+0.647%	3,241,764	+0.593%
2025-12-23	40.2300	40.230000	39.9950	40.1800	-0.025%	8,383,580	+1.244%
2025-12-22	39.8500	40.239900	39.7250	40.1900	-0.347%	6,795,332	+1.219%
2025-12-19	40.3700	40.616400	40.3150	40.3300	-0.371%	8,335,869	+0.868%
2025-12-18	40.8800	40.990000	40.4300	40.4800	-0.614%	9,478,377	+0.494%
2025-12-17	40.5550	40.870000	40.5400	40.7300	+0.444%	8,808,299	-0.123%
2025-12-16	40.9500	41.020000	40.5012	40.5500	-0.880%	7,719,331	+0.321%
2025-12-15	40.9800	40.985000	40.6150	40.9100	+0.393%	7,810,599	-0.562%
2025-12-12	40.9700	41.120000	40.6050	40.7500	-0.123%	7,436,607	-0.172%
2025-12-11	40.6700	40.925000	40.6200	40.8000	+0.542%	10,292,955	-0.294%
2025-12-10	40.6100	40.877500	40.5335	40.5800	+0.198%	7,951,245	+0.246%
2025-12-09	40.8400	41.085000	40.4700	40.5000	-0.589%	6,323,153	+0.444%
2025-12-08	40.9700	41.005000	40.7100	40.7400	-0.610%	6,044,530	-0.147%
2025-12-05	40.9900	41.195000	40.8850	40.9900	-0.024%	4,549,083	-0.756%
2025-12-04	40.9900	41.290000	40.9400	41.0000	-0.170%	7,423,250	-0.780%
2025-12-03	40.9400	41.170000	40.8642	41.0700	+0.195%	4,496,912	-0.950%
2025-12-02	41.2400	41.250000	40.8345	40.9900	-0.243%	5,410,318	-0.756%
2025-12-01	41.2300	41.390000	41.0750	41.0900	-1.392%	6,004,179	-0.998%
2025-11-28	41.4800	41.785000	41.4200	41.6700	+0.482%	3,768,757	-2.376%
2025-11-26	41.1700	41.685000	41.1600	41.4700	+0.436%	6,807,688	-1.905%
2025-11-25	41.0700	41.460000	41.0400	41.2900	+0.806%	5,893,713	-1.477%
2025-11-24	40.9400	41.035000	40.6300	40.9600	+0.147%	6,793,360	-0.684%
2025-11-21	40.6500	41.080000	40.4400	40.9000	+1.313%	7,847,316	-0.538%
2025-11-20	40.8300	40.980000	40.3550	40.3700	-0.346%	7,470,006	+0.768%
2025-11-19	40.8500	40.850000	40.3800	40.5100	-0.784%	7,194,350	+0.420%
2025-11-18	40.7200	40.955000	40.5400	40.8300	+0.369%	6,627,784	-0.367%
2025-11-17	41.1000	41.110000	40.5600	40.6800	-0.659%	5,855,521	0.000%
2025-11-14	41.0100	41.030000	40.7100	40.9500	+0.294%	6,433,323	-0.659%
2025-11-13	41.1800	41.320000	40.7750	40.8300	-1.305%	8,030,669	-0.367%
2025-11-12	41.4800	41.645000	41.3650	41.3700	-0.791%	5,801,434	-1.668%
2025-11-11	41.3200	41.715000	41.3100	41.7000	+1.115%	5,742,855	-2.446%
2025-11-10	41.1900	41.405000	40.9501	41.2400	-0.073%	6,823,660	-1.358%
2025-11-07	40.9200	41.290000	40.8000	41.2700	+1.326%	7,674,216	-1.430%
2025-11-06	40.8700	41.045000	40.7000	40.7300	-0.489%	8,171,418	-0.123%
2025-11-05	41.0600	41.120000	40.7050	40.9300	-0.024%	6,925,110	-0.611%
2025-11-04	40.9300	41.005000	40.7400	40.9400	+0.269%	8,411,132	-0.635%
2025-11-03	40.4800	40.870000	40.2800	40.8300	-0.171%	10,845,665	-0.367%
2025-10-31	40.5800	41.059000	40.4900	40.9000	+0.049%	9,788,051	-0.538%
2025-10-30	40.6750	41.140000	40.5800	40.8800	+0.566%	14,351,389	-0.489%
2025-10-29	41.3500	41.520000	40.5300	40.6500	-2.728%	13,139,421	+0.074%
2025-10-28	42.5350	42.610000	41.7700	41.7900	-2.223%	17,437,967	-2.656%
2025-10-27	42.6700	42.775800	42.4500	42.7400	+0.211%	6,851,381	-4.820%
2025-10-24	42.7200	42.880000	42.6400	42.6500	+0.353%	7,819,533	-4.619%
2025-10-23	42.5900	42.720000	42.1050	42.5000	-0.094%	9,446,660	-4.282%
2025-10-22	42.5400	42.610000	42.2900	42.5400	+0.449%	7,755,266	-4.372%
2025-10-21	42.3800	42.596300	42.2450	42.3500	-0.306%	6,887,688	-3.943%
2025-10-20	42.2880	42.490000	42.1500	42.4800	+1.047%	4,826,078	-4.237%
2025-10-17	41.8000	42.099000	41.6300	42.0400	+0.646%	9,458,458	-3.235%
2025-10-16	41.9900	42.150000	41.7300	41.7700	-0.310%	9,443,231	-2.610%
2025-10-15	41.4300	42.020000	41.4100	41.9000	+1.453%	7,393,998	-2.912%
2025-10-14	40.8500	41.350000	40.7800	41.3000	+0.953%	7,769,256	-1.501%
2025-10-13	40.6900	40.946000	40.6100	40.9100	+0.565%	6,720,661	-0.562%
2025-10-10	41.2100	41.310000	40.6201	40.6800	-1.094%	10,153,427	0.000%
2025-10-09	41.4150	41.450000	41.0250	41.1300	-0.460%	4,517,185	-1.094%
2025-10-08	41.3050	41.480000	41.2300	41.3200	-0.506%	6,809,325	-1.549%
2025-10-07	41.7100	41.710000	41.3450	41.5300	-0.312%	5,191,660	-2.047%
2025-10-06	42.0950	42.100000	41.6300	41.6600	-0.998%	4,921,689	-2.352%
2025-10-03	41.9600	42.395000	41.9600	42.0800	+0.406%	4,820,849	-3.327%
2025-10-02	42.0000	42.040000	41.6900	41.9100	-0.522%	6,391,734	-2.935%
2025-10-01	42.1100	42.335000	42.0100	42.1300	0.000%	6,818,861	-3.442%
2025-09-30	42.0200	42.160000	41.8100	42.1300	+0.405%	3,941,072	-3.442%
2025-09-29	41.9200	42.050000	41.7400	41.9600	+0.191%	3,891,136	-3.051%
2025-09-26	41.6100	41.965900	41.5150	41.8800	+0.989%	3,436,222	-2.865%
2025-09-25	41.6200	41.765000	41.4450	41.4700	-0.241%	3,559,525	-1.905%
2025-09-24	41.9600	41.960000	41.5600	41.5700	-1.024%	3,990,627	-2.141%
2025-09-23	41.6900	42.065000	41.6800	42.0000	+0.792%	3,002,020	-3.143%
2025-09-22	41.5500	41.760000	41.3300	41.6700	-0.430%	4,786,652	-2.376%
2025-09-19	42.1000	42.175000	41.8500	41.8500	-0.499%	5,331,153	-2.796%
2025-09-18	42.0450	42.260000	41.9450	42.0600	+0.071%	5,162,347	-3.281%
2025-09-17	42.1700	42.650000	41.9900	42.0300	-0.048%	7,313,206	-3.212%
2025-09-16	42.2600	42.389900	41.9700	42.0500	-0.591%	5,432,601	-3.258%
2025-09-15	42.4000	42.560000	42.1850	42.3000	-0.118%	3,844,345	-3.830%
2025-09-12	42.4200	42.580000	42.3100	42.3500	-0.447%	2,515,146	-3.943%
2025-09-11	41.9200	42.620000	41.9150	42.5400	+1.624%	3,604,887	-4.372%
2025-09-10	41.8900	42.180000	41.7900	41.8600	-0.048%	4,006,459	-2.819%
2025-09-09	41.7250	41.890000	41.6619	41.8800	-0.048%	4,308,561	-2.865%
2025-09-08	41.6600	41.920000	41.5500	41.9000	-0.664%	7,678,457	-2.912%
2025-09-05	41.9800	42.390000	41.9300	42.1800	+1.006%	5,298,317	-3.556%
2025-09-04	41.6400	41.830000	41.3700	41.7600	+0.675%	5,991,091	-2.586%
2025-09-03	41.4700	41.665000	41.3400	41.4800	-0.264%	5,667,970	-1.929%
2025-09-02	41.9300	42.020000	41.4428	41.5900	-1.702%	8,204,164	-2.188%
2025-08-29	42.1700	42.330000	42.0900	42.3100	+0.547%	4,810,657	-3.853%
2025-08-28	42.2200	42.230000	41.8600	42.0800	-0.261%	4,199,765	-3.327%
2025-08-27	42.1200	42.350000	42.0600	42.1900	+0.428%	5,171,453	-3.579%
2025-08-26	42.0900	42.200000	41.8500	42.0100	-0.285%	4,318,272	-3.166%
2025-08-25	42.2900	42.430000	42.0550	42.1300	-0.496%	6,213,423	-3.442%
2025-08-22	42.0150	42.585000	41.9300	42.3400	+1.583%	6,488,852	-3.921%
2025-08-21	41.6500	41.850000	41.5150	41.6800	-0.359%	5,852,010	-2.399%
2025-08-20	41.7800	42.190300	41.7200	41.8300	+0.384%	7,026,825	-2.749%
2025-08-19	41.1500	41.690000	41.1100	41.6700	+1.783%	6,803,514	-2.376%
2025-08-18	41.4200	41.420000	40.9300	40.9400	-0.944%	4,496,907	-0.635%
2025-08-15	41.0600	41.465100	41.0400	41.3300	+0.658%	5,689,599	-1.573%
2025-08-14	41.0850	41.140000	40.7700	41.0600	-0.701%	7,988,266	-0.925%
2025-08-13	41.1500	41.400000	40.9800	41.3500	+0.657%	4,962,720	-1.620%
2025-08-12	41.0700	41.160000	40.6935	41.0800	+0.171%	8,099,983	-0.974%
2025-08-11	41.0900	41.290000	40.9700	41.0100	-0.582%	6,054,895	-0.805%
2025-08-08	41.6700	41.710000	41.1750	41.2500	-0.818%	7,161,632	-1.382%
2025-08-07	41.6800	41.680000	41.3100	41.5900	+0.386%	6,429,603	-2.188%
2025-08-06	41.9100	41.910000	41.4150	41.4300	-0.838%	7,569,453	-1.810%
2025-08-05	41.6200	41.895000	41.4500	41.7800	+0.336%	6,265,275	-2.633%
2025-08-04	41.3600	41.760000	41.3250	41.6400	+0.848%	6,584,491	-2.305%
2025-08-01	41.8450	41.870000	41.0400	41.2900	-0.290%	9,602,741	-1.477%
2025-07-31	41.8700	42.100000	41.3500	41.4100	-1.756%	10,320,695	-1.763%
2025-07-30	42.6600	42.770000	41.8700	42.1500	-1.404%	9,908,166	-3.488%
2025-07-29	42.2800	42.790000	42.0400	42.7500	+1.665%	9,447,121	-4.842%
2025-07-28	42.5900	42.670000	42.0100	42.0500	-1.729%	4,776,663	-3.258%
2025-07-25	42.8000	42.840000	42.3300	42.7900	0.000%	4,697,965	-4.931%
2025-07-24	42.7800	42.955000	42.7000	42.7900	-0.140%	6,727,952	-4.931%
2025-07-23	42.7900	42.910000	42.6500	42.8500	+0.281%	5,625,887	-5.064%
2025-07-22	42.1800	42.785000	42.1250	42.7300	+1.738%	6,165,525	-4.798%
2025-07-21	42.0550	42.289600	41.8998	42.0000	+0.382%	5,336,592	-3.143%
2025-07-18	41.7600	41.985000	41.6500	41.8400	+0.288%	5,608,072	-2.772%
2025-07-17	41.7100	41.890000	41.5250	41.7200	-0.096%	7,848,650	-2.493%
2025-07-16	41.6400	41.795000	41.3450	41.7600	+1.089%	8,487,975	-2.586%
2025-07-15	41.8600	41.910000	41.2000	41.3100	-1.290%	6,427,726	-1.525%
2025-07-14	41.5600	41.870000	41.5200	41.8500	+0.674%	7,270,782	-2.796%
2025-07-11	41.3000	41.680000	41.1600	41.5700	-0.096%	5,802,522	-2.141%
2025-07-10	41.4400	41.889900	41.2900	41.6100	+0.507%	6,045,407	-2.235%
2025-07-09	41.4600	41.520000	41.2350	41.4000	-0.048%	4,867,957	-1.739%
2025-07-08	41.3000	41.596700	41.2400	41.4200	-0.145%	5,768,838	-1.787%
2025-07-07	41.7100	42.050000	41.2300	41.4800	-0.766%	6,417,908	-1.929%
2025-07-03	41.7900	41.965000	41.6200	41.8000	+0.048%	5,757,966	-2.679%
2025-07-02	41.6500	41.856000	41.4400	41.7800	+0.192%	6,737,362	-2.633%
2025-07-01	41.3500	42.000000	41.3050	41.7000	+0.676%	9,438,417	-2.446%
2025-06-30	41.1500	41.470000	40.6700	41.4200	+0.730%	6,959,670	-1.787%
2025-06-27	41.0400	41.530000	40.9100	41.1200	+0.366%	6,608,247	-1.070%
2025-06-26	41.2200	41.230000	40.4750	40.9700	-0.631%	14,023,825	-0.708%
2025-06-25	41.9700	42.060000	41.1850	41.2300	-2.437%	10,960,091	-1.334%
2025-06-24	42.1700	42.415000	41.9050	42.2600	+0.476%	5,292,563	-3.739%
2025-06-23	41.5700	42.105000	41.5150	42.0600	+0.550%	6,057,897	-3.281%
2025-06-20	42.0200	42.225000	41.7800	41.8300	-0.024%	5,834,584	-2.749%
2025-06-18	41.8300	42.150000	41.6200	41.8400	+0.192%	5,530,146	-2.772%
2025-06-17	41.9100	42.020000	41.6000	41.7600	-0.405%	5,610,241	-2.586%
2025-06-16	42.0000	42.420000	41.7700	41.9300	+0.095%	6,304,433	-2.981%
2025-06-13	42.0000	42.170000	41.5900	41.8900	-0.805%	6,375,659	-2.889%
2025-06-12	42.0000	42.300000	41.9500	42.2300	+0.548%	4,151,652	-3.670%
2025-06-11	42.2300	42.420000	41.8235	42.0000	-0.545%	4,809,346	-3.143%
2025-06-10	41.9700	42.240000	41.9000	42.2300	+0.884%	4,832,775	-3.670%
2025-06-09	41.8250	42.135000	41.5700	41.8600	-0.048%	4,581,047	-2.819%
2025-06-06	41.9600	42.110000	41.6750	41.8800	+0.287%	3,533,601	-2.865%
2025-06-05	41.8300	41.975000	41.5550	41.7600	-0.024%	5,411,986	-2.586%
2025-06-04	41.5400	41.940000	41.4250	41.7700	+0.312%	2,969,749	-2.610%
2025-06-03	41.5900	41.700000	41.3050	41.6400	-0.359%	6,276,942	-2.305%
2025-06-02	41.4300	41.805000	41.0400	41.7900	+0.144%	4,756,453	-2.656%
2025-05-30	41.5300	41.840000	41.3100	41.7300	+0.096%	6,882,680	-2.516%
2025-05-29	41.3100	41.860000	41.2600	41.6900	+0.920%	4,811,752	-2.423%
2025-05-28	41.3500	41.350000	41.0130	41.3100	0.000%	3,491,938	-1.525%
2025-05-27	40.9900	41.426500	40.8500	41.3100	+1.649%	3,626,827	-1.525%
2025-05-23	40.5950	40.760000	40.3970	40.6400	+0.025%	3,751,731	+0.098%
2025-05-22	40.8400	40.870000	40.3050	40.6300	-0.343%	3,599,301	+0.123%
2025-05-21	41.6700	41.760000	40.7500	40.7700	-2.650%	3,708,681	-0.221%
2025-05-20	41.7600	42.010000	41.7400	41.8800	-0.523%	2,311,822	-2.865%
2025-05-19	41.6800	42.135000	41.6300	42.1000	+0.214%	3,023,359	-3.373%
2025-05-16	41.5700	42.030000	41.4300	42.0100	+1.253%	3,421,167	-3.166%
2025-05-15	40.9200	41.505000	40.8500	41.4900	+1.841%	4,703,760	-1.952%
2025-05-14	40.9900	40.990000	40.5400	40.7400	-0.852%	4,416,316	-0.147%
2025-05-13	41.5700	41.670000	40.9450	41.0900	-1.345%	6,501,797	-0.998%
2025-05-12	42.1100	42.140000	41.4400	41.6500	+0.096%	5,525,675	-2.329%
2025-05-09	41.3900	41.749381	41.2900	41.6100	+0.604%	2,540,290	-2.235%
2025-05-08	41.7800	41.800000	41.2850	41.3600	-0.481%	3,841,019	-1.644%
2025-05-07	41.6200	41.916600	41.5000	41.5600	-0.072%	3,892,529	-2.117%
2025-05-06	41.6900	41.925000	41.4000	41.5900	-0.692%	2,531,590	-2.188%
2025-05-05	41.9250	42.105000	41.6300	41.8800	-0.119%	3,018,698	-2.865%
2025-05-02	41.9250	42.060000	41.7400	41.9300	+1.231%	4,073,902	-2.981%
2025-05-01	41.4200	41.770000	41.1550	41.4200	+0.291%	6,986,427	-1.787%
2025-04-30	40.8500	41.450000	40.6200	41.3000	+0.462%	5,100,809	-1.501%
2025-04-29	40.7900	41.290000	40.7200	41.1100	+0.809%	4,088,091	-1.046%
2025-04-28	40.5200	40.890000	40.4100	40.7800	+0.617%	4,403,475	-0.245%
2025-04-25	40.6100	40.760000	40.2750	40.5300	-0.148%	4,510,988	+0.370%
2025-04-24	40.4900	40.905000	40.2850	40.5900	+0.297%	5,093,429	+0.222%
2025-04-23	40.7600	41.230000	40.2300	40.4700	+0.124%	8,046,307	+0.519%
2025-04-22	40.1800	40.610000	39.9800	40.4200	+2.045%	4,213,235	+0.643%
2025-04-21	40.1100	40.200000	39.1100	39.6100	-2.077%	4,364,311	+2.701%
2025-04-17	39.9700	40.779000	39.9700	40.4500	+1.582%	4,793,507	+0.569%
2025-04-16	39.9900	40.350000	39.5700	39.8200	-0.050%	6,021,970	+2.160%
2025-04-15	39.9200	40.150000	39.6400	39.8400	+0.151%	4,272,271	+2.108%
2025-04-14	39.2300	40.000000	39.1100	39.7800	+2.210%	6,543,722	+2.262%
2025-04-11	38.1800	39.010000	37.7400	38.9200	+1.407%	10,742,757	+4.522%

.dark-mode .Zpjlrx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zpjlrx{ color: #333333; background-color: white; border: 2px solid #333333; }XLREState Street Real Estate Select Sector SPDR ETFstock NYSE ETF

XLRE
State Street Real Estate Select Sector SPDR ETF
stock NYSE ETF