Historical Data: XLRE

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-11-07 40.92 41.28 40.80 41.27 7653049 1.33%
>>> 2025-11-06 40.87 41.04 40.70 40.73 8171900 -0.49%
>>> 2025-11-05 41.06 41.12 40.71 40.93 6925600 -0.02%
>>> 2025-11-04 40.93 41.01 40.74 40.94 8413000 0.27%
>>> 2025-11-03 40.48 40.87 40.28 40.83 10847400 -0.17%
>>> 2025-10-31 40.58 41.06 40.49 40.90 9788100 0.05%
>>> 2025-10-30 40.67 41.14 40.58 40.88 14353400 0.57%
>>> 2025-10-29 41.35 41.52 40.53 40.65 13140800 -2.73%
>>> 2025-10-28 42.53 42.61 41.77 41.79 17438000 -2.22%
>>> 2025-10-27 42.67 42.78 42.45 42.74 6851400 0.21%
>>> 2025-10-24 42.72 42.88 42.64 42.65 7820300 0.35%
>>> 2025-10-23 42.59 42.72 42.10 42.50 9446300 -0.09%
>>> 2025-10-22 42.54 42.61 42.29 42.54 7755300 0.45%
>>> 2025-10-21 42.38 42.60 42.24 42.35 6887700 -0.31%
>>> 2025-10-20 42.29 42.49 42.15 42.48 4826100 1.05%
>>> 2025-10-17 41.80 42.10 41.63 42.04 9458500 0.65%
>>> 2025-10-16 41.99 42.15 41.73 41.77 9443200 -0.31%
>>> 2025-10-15 41.43 42.02 41.41 41.90 7393900 1.45%
>>> 2025-10-14 40.85 41.35 40.78 41.30 7769100 0.95%
>>> 2025-10-13 40.69 40.95 40.61 40.91 6720700 0.57%
>>> 2025-10-10 41.21 41.31 40.62 40.68 10153200 -1.09%
>>> 2025-10-09 41.42 41.45 41.03 41.13 4517100 -0.46%
>>> 2025-10-08 41.31 41.48 41.23 41.32 6809300 -0.51%
>>> 2025-10-07 41.71 41.71 41.35 41.53 5191500 -0.31%
>>> 2025-10-06 42.10 42.10 41.63 41.66 4921700 -1.0%
>>> 2025-10-03 41.96 42.40 41.96 42.08 4820800 0.41%
>>> 2025-10-02 42.00 42.04 41.69 41.91 6391600 -0.52%
>>> 2025-10-01 42.11 42.33 42.01 42.13 6818800 0.0%
>>> 2025-09-30 42.02 42.16 41.81 42.13 3940800 0.41%
>>> 2025-09-29 41.92 42.05 41.74 41.96 3891100 0.19%
>>> 2025-09-26 41.61 41.97 41.51 41.88 3436200 0.99%
>>> 2025-09-25 41.62 41.76 41.44 41.47 3559500 -0.24%
>>> 2025-09-24 41.96 41.96 41.56 41.57 3990500 -1.02%
>>> 2025-09-23 41.69 42.06 41.68 42.00 3002000 0.79%
>>> 2025-09-22 41.55 41.76 41.33 41.67 4786500 0.34%
>>> 2025-09-19 41.78 41.86 41.53 41.53 5331000 -0.5%
>>> 2025-09-18 41.73 41.94 41.63 41.74 5162000 0.07%
>>> 2025-09-17 41.85 42.33 41.67 41.71 7312900 -0.05%
>>> 2025-09-16 41.94 42.07 41.65 41.73 5432500 -0.6%
>>> 2025-09-15 42.08 42.24 41.87 41.98 3844000 -0.87%
>>> 2025-09-12 42.42 42.58 42.31 42.35 2515100 -0.45%
>>> 2025-09-11 41.92 42.62 41.92 42.54 3604900 1.62%
>>> 2025-09-10 41.89 42.18 41.79 41.86 4006500 -0.05%
>>> 2025-09-09 41.72 41.89 41.66 41.88 4308300 -0.05%
>>> 2025-09-08 41.66 41.92 41.55 41.90 7678500 -0.66%
>>> 2025-09-05 41.98 42.39 41.93 42.18 5298300 1.01%
>>> 2025-09-04 41.64 41.83 41.37 41.76 5991100 0.68%
>>> 2025-09-03 41.47 41.67 41.34 41.48 5668000 -0.26%
>>> 2025-09-02 41.93 42.02 41.44 41.59 8204200 -1.7%
>>> 2025-08-29 42.17 42.33 42.09 42.31 4810600 0.55%
>>> 2025-08-28 42.22 42.23 41.86 42.08 4199700 -0.26%
>>> 2025-08-27 42.12 42.35 42.06 42.19 5171300 0.43%
>>> 2025-08-26 42.09 42.20 41.85 42.01 4318200 -0.28%
>>> 2025-08-25 42.29 42.43 42.06 42.13 6213400 -0.5%
>>> 2025-08-22 42.01 42.58 41.93 42.34 6488900 1.58%
>>> 2025-08-21 41.65 41.85 41.51 41.68 5851800 -0.36%
>>> 2025-08-20 41.78 42.19 41.72 41.83 7026700 0.38%
>>> 2025-08-19 41.15 41.69 41.11 41.67 6803400 1.78%
>>> 2025-08-18 41.42 41.42 40.93 40.94 4496900 -0.94%
>>> 2025-08-15 41.06 41.47 41.04 41.33 5689600 0.66%
>>> 2025-08-14 41.08 41.14 40.77 41.06 7988300 -0.7%
>>> 2025-08-13 41.15 41.40 40.98 41.35 4962700 0.66%
>>> 2025-08-12 41.07 41.16 40.69 41.08 8099800 0.17%
>>> 2025-08-11 41.09 41.29 40.97 41.01 6054800 -0.58%
>>> 2025-08-08 41.67 41.71 41.17 41.25 7161600 -0.82%
>>> 2025-08-07 41.68 41.68 41.31 41.59 6429600 0.39%
>>> 2025-08-06 41.91 41.91 41.42 41.43 7569500 -0.84%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice