MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XLRE — State Street Real Estate Select Sector SPDR ETF
NYSE ArcaState Street Real Estate Select Sector SPDR ETF
$40.85
+0.28(+0.69%)
- O
- 40.46
- H
- 40.92
- L
- 40.29
- V
- 7.87M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$40.85
Period Return+0.17%
Period High$46.46
Period Low$39.73
Avg Daily Volume6.59M
Total Trading Days365
XLRE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $40.46 | $40.92 | $40.29 | $40.85 | +$0.28 | +0.69% | 7,866,514 | $40.60 | $40.29 $40.92 |
| Oct 7, 2026 | $41.18 | $41.18 | $40.56 | $40.57 | $-0.53 | -1.29% | 9,206,032 | $40.75 | $40.56 $41.18 |
| Oct 6, 2026 | $40.79 | $41.27 | $40.74 | $41.10 | +$0.43 | +1.06% | 7,385,049 | $41.07 | $40.74 $41.27 |
| Oct 5, 2026 | $40.77 | $40.89 | $40.43 | $40.67 | $-0.14 | -0.34% | 9,105,826 | $40.69 | $40.43 $40.89 |
| Oct 2, 2026 | $40.96 | $41.30 | $40.75 | $40.81 | +$0.13 | +0.32% | 6,394,960 | $40.93 | $40.75 $41.30 |
| Oct 1, 2026 | $40.78 | $40.86 | $40.41 | $40.68 | $-0.23 | -0.56% | 9,514,197 | $40.63 | $40.41 $40.86 |
| Sep 30, 2026 | $41.52 | $41.56 | $40.87 | $40.91 | $-0.43 | -1.04% | 7,956,033 | $41.10 | $40.87 $41.56 |
| Sep 29, 2026 | $41.23 | $41.52 | $41.07 | $41.34 | $-0.01 | -0.02% | 6,549,078 | $41.29 | $41.07 $41.52 |
| Sep 28, 2026 | $41.62 | $41.72 | $41.22 | $41.35 | $-0.21 | -0.51% | 8,790,018 | $41.43 | $41.22 $41.72 |
| Sep 25, 2026 | $41.78 | $41.80 | $41.33 | $41.56 | $-0.09 | -0.22% | 5,782,270 | $41.55 | $41.33 $41.80 |
| Sep 24, 2026 | $42.03 | $42.10 | $41.63 | $41.65 | $-0.19 | -0.45% | 5,729,116 | $41.82 | $41.63 $42.10 |
| Sep 23, 2026 | $42.10 | $42.43 | $41.81 | $41.84 | $-0.66 | -1.55% | 6,793,383 | $42.06 | $41.81 $42.43 |
| Sep 22, 2026 | $42.58 | $42.67 | $42.42 | $42.50 | $-0.09 | -0.21% | 4,837,322 | $42.54 | $42.42 $42.67 |
| Sep 21, 2026 | $42.35 | $42.64 | $42.29 | $42.59 | +$0.06 | +0.14% | 5,259,386 | $42.50 | $42.29 $42.64 |
| Sep 18, 2026 | $42.59 | $42.80 | $42.50 | $42.53 | $-0.41 | -0.95% | 6,191,629 | $42.63 | $42.50 $42.80 |
| Sep 17, 2026 | $43.10 | $43.17 | $42.85 | $42.94 | +$0.13 | +0.30% | 4,356,312 | $43.00 | $42.85 $43.17 |
| Sep 16, 2026 | $43.07 | $43.49 | $42.61 | $42.81 | $-0.26 | -0.60% | 5,311,849 | $43.13 | $42.61 $43.49 |
| Sep 15, 2026 | $43.11 | $43.16 | $42.70 | $43.07 | $-0.05 | -0.12% | 4,644,776 | $43.00 | $42.70 $43.16 |
| Sep 14, 2026 | $43.39 | $43.59 | $42.97 | $43.12 | $-0.30 | -0.69% | 6,178,546 | $43.23 | $42.97 $43.59 |
| Sep 11, 2026 | $43.40 | $43.55 | $43.23 | $43.42 | +$0.37 | +0.86% | 4,389,381 | $43.41 | $43.23 $43.55 |
| Sep 10, 2026 | $43.47 | $43.61 | $42.94 | $43.05 | $-0.36 | -0.83% | 4,729,708 | $43.22 | $42.94 $43.61 |
| Sep 9, 2026 | $43.75 | $43.91 | $43.38 | $43.41 | $-0.49 | -1.12% | 5,897,925 | $43.49 | $43.38 $43.91 |
| Sep 8, 2026 | $43.67 | $44.26 | $43.66 | $43.90 | $-0.03 | -0.07% | 4,883,394 | $44.02 | $43.66 $44.26 |
| Sep 4, 2026 | $44.04 | $44.28 | $43.88 | $43.93 | $-0.32 | -0.72% | 3,830,019 | $44.07 | $43.88 $44.28 |
| Sep 3, 2026 | $44.08 | $44.27 | $43.84 | $44.25 | +$0.52 | +1.19% | 4,414,592 | $44.10 | $43.84 $44.27 |
| Sep 2, 2026 | $44.01 | $44.05 | $43.57 | $43.73 | $-0.31 | -0.70% | 7,661,609 | $43.74 | $43.57 $44.05 |
| Sep 1, 2026 | $44.13 | $44.40 | $43.90 | $44.04 | $-0.07 | -0.16% | 6,775,992 | $44.08 | $43.90 $44.40 |
| Aug 31, 2026 | $44.30 | $44.35 | $43.87 | $44.11 | $-0.37 | -0.83% | 7,404,974 | $44.08 | $43.87 $44.35 |
| Aug 28, 2026 | $44.89 | $44.90 | $44.39 | $44.48 | $-0.18 | -0.40% | 3,959,399 | $44.61 | $44.39 $44.90 |
| Aug 27, 2026 | $44.79 | $45.05 | $44.63 | $44.66 | $-0.43 | -0.95% | 4,637,834 | $44.78 | $44.63 $45.05 |