Historical Data: XLRE

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

date open high low close volume change (%)
>>> 2026-10-16 42.19 42.49 41.95 42.16 8058100.0 0.4%
>>> 2026-10-15 42.01 42.17 41.82 41.99 9674900.0 1.21%
>>> 2026-10-14 41.76 41.87 41.31 41.49 7826400.0 -0.81%
>>> 2026-10-13 42.34 42.34 41.58 41.83 5853300.0 -0.21%
>>> 2026-10-12 41.61 41.93 41.47 41.92 8421800.0 0.75%
>>> 2026-10-09 41.18 41.69 41.15 41.61 7013900.0 1.86%
>>> 2026-10-08 40.46 40.92 40.28 40.85 7898600.0 0.69%
>>> 2026-10-07 41.18 41.18 40.56 40.57 9206700.0 -1.29%
>>> 2026-10-06 40.79 41.27 40.74 41.10 7385000.0 1.06%
>>> 2026-10-05 40.77 40.89 40.43 40.67 9105800.0 -0.34%
>>> 2026-10-02 40.96 41.29 40.75 40.81 6394600.0 0.32%
>>> 2026-10-01 40.78 40.86 40.40 40.68 9514100.0 -0.56%
>>> 2026-09-30 41.52 41.56 40.87 40.91 7953400.0 -1.04%
>>> 2026-09-29 41.23 41.52 41.07 41.34 6548700.0 -0.02%
>>> 2026-09-28 41.62 41.72 41.22 41.35 8790000.0 -0.51%
>>> 2026-09-25 41.78 41.79 41.33 41.56 5782200.0 -0.22%
>>> 2026-09-24 42.03 42.10 41.62 41.65 5728900.0 -0.45%
>>> 2026-09-23 42.10 42.42 41.81 41.84 6793300.0 -1.55%
>>> 2026-09-22 42.58 42.67 42.42 42.50 4837300.0 -0.21%
>>> 2026-09-21 42.35 42.63 42.29 42.59 5259200.0 1.0%
>>> 2026-09-18 42.23 42.44 42.15 42.17 6191600.0 -0.96%
>>> 2026-09-17 42.74 42.81 42.49 42.58 4356100.0 0.31%
>>> 2026-09-16 42.71 43.13 42.25 42.45 5311000.0 -0.61%
>>> 2026-09-15 42.75 42.80 42.34 42.71 4641200.0 -0.12%
>>> 2026-09-14 43.03 43.23 42.61 42.76 6178500.0 -1.52%
>>> 2026-09-11 43.40 43.55 43.23 43.42 4389300.0 0.86%
>>> 2026-09-10 43.47 43.61 42.94 43.05 4729700.0 -0.83%
>>> 2026-09-09 43.75 43.91 43.38 43.41 5897400.0 -1.12%
>>> 2026-09-08 43.67 44.26 43.66 43.90 4883400.0 -0.07%
>>> 2026-09-04 44.04 44.28 43.88 43.93 3829200.0 -0.72%
>>> 2026-09-03 44.08 44.26 43.84 44.25 4414600.0 1.19%
>>> 2026-09-02 44.01 44.05 43.56 43.73 7661600.0 -0.7%
>>> 2026-09-01 44.13 44.40 43.90 44.04 6776000.0 -0.16%
>>> 2026-08-31 44.30 44.35 43.87 44.11 7404900.0 -0.83%
>>> 2026-08-28 44.88 44.90 44.38 44.48 3959400.0 -0.4%
>>> 2026-08-27 44.79 45.04 44.63 44.66 4637800.0 -0.95%
>>> 2026-08-26 45.37 45.46 45.06 45.09 3429200.0 -0.6%
>>> 2026-08-25 45.34 45.47 45.16 45.36 3148800.0 0.07%
>>> 2026-08-24 45.19 45.40 44.97 45.33 4020900.0 0.55%
>>> 2026-08-21 45.20 45.26 44.93 45.08 3968900.0 0.0%
>>> 2026-08-20 45.02 45.31 44.83 45.08 4409000.0 0.2%
>>> 2026-08-19 44.89 45.08 44.65 44.99 4617600.0 0.81%
>>> 2026-08-18 45.18 45.18 44.61 44.63 6155700.0 -0.45%
>>> 2026-08-17 45.10 45.15 44.73 44.83 8542800.0 -0.97%
>>> 2026-08-14 45.12 45.32 45.04 45.27 4545900.0 0.33%
>>> 2026-08-13 44.74 45.20 44.69 45.12 5761000.0 1.42%
>>> 2026-08-12 44.20 44.53 44.10 44.49 4723500.0 0.93%
>>> 2026-08-11 44.26 44.40 44.01 44.08 5552300.0 -0.72%
>>> 2026-08-10 44.71 44.75 44.24 44.40 5294800.0 -1.29%
>>> 2026-08-07 44.83 45.26 44.71 44.98 3863600.0 0.38%
>>> 2026-08-06 45.53 45.54 44.66 44.81 4976400.0 -0.86%
>>> 2026-08-05 45.28 45.32 44.69 45.20 6007500.0 0.07%
>>> 2026-08-04 44.65 45.24 44.43 45.17 6248200.0 -0.02%
>>> 2026-08-03 45.08 45.39 44.87 45.18 7515000.0 0.24%
>>> 2026-07-31 45.28 45.34 44.79 45.07 6544600.0 -0.51%
>>> 2026-07-30 45.94 46.04 44.93 45.30 6483300.0 -1.44%
>>> 2026-07-29 46.04 46.22 45.67 45.96 6030800.0 -0.11%
>>> 2026-07-28 46.17 46.46 45.99 46.01 5833400.0 0.55%
>>> 2026-07-27 45.85 46.06 45.65 45.76 4216400.0 -0.41%
>>> 2026-07-24 45.35 46.13 45.30 45.95 4737100.0 2.22%
>>> 2026-07-23 44.83 45.27 44.82 44.95 4746200.0 -0.13%
>>> 2026-07-22 45.30 45.37 44.92 45.01 4064300.0 -0.42%
>>> 2026-07-21 45.28 45.37 45.03 45.20 3136900.0 -0.07%
>>> 2026-07-20 45.33 45.51 45.06 45.23 3255300.0 -0.42%
>>> 2026-07-17 45.68 45.96 45.22 45.42 3903300.0 -0.09%
>>> 2026-07-16 44.71 45.51 44.67 45.46 4227700.0 2.02%
>>> 2026-07-15 44.61 45.04 44.40 44.56 4562500.0 0.18%

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