(XLRE)
AMEX: XLRE
· Real-Time Price · USD
41.66
0.72 (1.76%)
At close: Aug 19, 2025, 3:59 PM
41.65
-0.02%
Pre-market: Aug 20, 2025, 04:41 AM EDT
XLRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 41.15 | 41.69 | 41.11 | 41.67 | n/a | 1.78% | 6,798,233 |
| Aug 18, 2025 | 41.42 | 41.42 | 40.93 | 40.94 | n/a | -0.94% | 4,496,907 |
| Aug 15, 2025 | 41.06 | 41.47 | 41.04 | 41.33 | 41.33 | 0.66% | 5,689,600 |
| Aug 14, 2025 | 41.09 | 41.14 | 40.77 | 41.06 | 41.06 | -0.70% | 7,988,300 |
| Aug 13, 2025 | 41.15 | 41.40 | 40.98 | 41.35 | 41.35 | 0.66% | 4,962,720 |
| Aug 12, 2025 | 41.07 | 41.16 | 40.69 | 41.08 | 41.08 | 0.17% | 8,099,983 |
| Aug 11, 2025 | 41.09 | 41.29 | 40.97 | 41.01 | 41.01 | -0.58% | 6,054,895 |
| Aug 8, 2025 | 41.67 | 41.71 | 41.18 | 41.25 | 41.25 | -0.82% | 7,161,632 |
| Aug 7, 2025 | 41.68 | 41.68 | 41.31 | 41.59 | 41.59 | 0.39% | 6,429,603 |
| Aug 6, 2025 | 41.91 | 41.91 | 41.42 | 41.43 | 41.43 | -0.84% | 7,569,500 |
| Aug 5, 2025 | 41.62 | 41.90 | 41.45 | 41.78 | 41.78 | 0.34% | 6,265,300 |
| Aug 4, 2025 | 41.36 | 41.76 | 41.33 | 41.64 | 41.64 | 0.85% | 6,584,500 |
| Aug 1, 2025 | 41.85 | 41.87 | 41.04 | 41.29 | 41.29 | -0.29% | 9,602,741 |
| Jul 31, 2025 | 41.87 | 42.10 | 41.35 | 41.41 | 41.41 | -1.76% | 10,320,700 |
| Jul 30, 2025 | 42.66 | 42.77 | 41.87 | 42.15 | 42.15 | -1.40% | 9,908,200 |
| Jul 29, 2025 | 42.28 | 42.79 | 42.04 | 42.75 | 42.75 | 1.66% | 9,447,121 |
| Jul 28, 2025 | 42.59 | 42.67 | 42.01 | 42.05 | 42.05 | -1.73% | 4,776,663 |
| Jul 25, 2025 | 42.80 | 42.84 | 42.33 | 42.79 | 42.79 | 0.00% | 4,698,000 |
| Jul 24, 2025 | 42.78 | 42.96 | 42.70 | 42.79 | 42.79 | -0.14% | 6,727,952 |
| Jul 23, 2025 | 42.79 | 42.91 | 42.65 | 42.85 | 42.85 | 0.28% | 5,625,887 |