Historical Data: XLRE

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

date open high low close volume change (%)
>>> 2026-04-23 43.65 44.01 43.50 43.96 4122947.0 1.15%
>>> 2026-04-22 43.91 44.14 43.30 43.46 5116300.0 -0.73%
>>> 2026-04-21 44.58 44.65 43.75 43.78 5080900.0 -1.93%
>>> 2026-04-20 44.40 44.65 44.32 44.64 3628800.0 0.36%
>>> 2026-04-17 43.93 44.56 43.88 44.48 3840300.0 1.53%
>>> 2026-04-16 43.53 43.83 43.47 43.81 4316700.0 0.92%
>>> 2026-04-15 43.35 43.42 43.13 43.41 3029500.0 -0.05%
>>> 2026-04-14 42.97 43.47 42.85 43.43 4873600.0 0.95%
>>> 2026-04-13 42.66 43.03 42.55 43.02 4079300.0 0.47%
>>> 2026-04-10 42.77 42.96 42.62 42.82 4989700.0 0.21%
>>> 2026-04-09 42.29 43.11 42.23 42.73 5202000.0 0.68%
>>> 2026-04-08 42.31 42.51 42.12 42.44 5836500.0 1.73%
>>> 2026-04-07 41.59 41.88 41.35 41.72 5421400.0 -0.1%
>>> 2026-04-06 41.52 41.87 41.40 41.76 5149600.0 0.36%
>>> 2026-04-02 40.89 41.69 40.70 41.61 7354700.0 1.61%
>>> 2026-04-01 40.87 41.12 40.75 40.95 11565600.0 0.29%
>>> 2026-03-31 40.69 41.14 40.35 40.83 13395200.0 1.54%
>>> 2026-03-30 40.46 40.75 40.04 40.21 12617000.0 0.5%
>>> 2026-03-27 40.22 40.45 39.94 40.01 6122400.0 -0.69%
>>> 2026-03-26 40.19 40.60 40.03 40.29 14478400.0 0.05%
>>> 2026-03-25 40.46 40.58 40.09 40.27 9903600.0 -0.05%
>>> 2026-03-24 40.42 40.73 40.22 40.29 9942800.0 -0.81%
>>> 2026-03-23 40.92 41.11 40.59 40.62 15314800.0 0.74%
>>> 2026-03-20 41.57 41.66 40.14 40.32 15901300.0 -3.17%
>>> 2026-03-19 41.63 41.81 41.38 41.64 9645500.0 -0.24%
>>> 2026-03-18 42.27 42.30 41.71 41.74 6351100.0 -1.63%
>>> 2026-03-17 42.65 42.77 42.40 42.43 5654600.0 0.31%
>>> 2026-03-16 42.28 42.57 42.21 42.30 9002800.0 0.12%
>>> 2026-03-13 42.61 42.71 42.20 42.25 7916200.0 0.26%
>>> 2026-03-12 42.07 42.43 41.98 42.14 6487100.0 -0.64%
>>> 2026-03-11 42.75 42.78 42.29 42.41 7164700.0 -1.19%
>>> 2026-03-10 42.85 43.29 42.65 42.92 10506900.0 -0.14%
>>> 2026-03-09 42.42 43.12 41.98 42.98 10771000.0 0.21%
>>> 2026-03-06 42.95 43.00 42.67 42.89 11703200.0 -1.04%
>>> 2026-03-05 43.28 43.40 42.95 43.34 9182400.0 -0.96%
>>> 2026-03-04 43.55 43.81 43.26 43.76 7850700.0 0.14%
>>> 2026-03-03 43.31 43.85 42.92 43.70 12288100.0 -0.5%
>>> 2026-03-02 43.56 44.07 43.37 43.92 13308300.0 0.18%
>>> 2026-02-27 43.55 44.03 43.51 43.84 10826300.0 0.48%
>>> 2026-02-26 43.66 43.72 43.42 43.63 8774100.0 0.44%
>>> 2026-02-25 43.69 43.80 43.33 43.44 8744800.0 -0.66%
>>> 2026-02-24 43.52 43.79 43.44 43.73 10590000.0 0.28%
>>> 2026-02-23 43.51 43.95 43.44 43.61 8647500.0 0.11%
>>> 2026-02-20 43.25 43.56 43.15 43.56 7468400.0 0.83%
>>> 2026-02-19 43.29 43.54 43.01 43.20 6655300.0 -0.35%
>>> 2026-02-18 43.82 43.92 43.24 43.35 10995700.0 -1.34%
>>> 2026-02-17 43.65 43.97 43.41 43.94 9757700.0 1.01%
>>> 2026-02-13 43.03 43.66 42.87 43.50 10767600.0 1.47%
>>> 2026-02-12 43.33 43.75 42.86 42.87 17848900.0 0.16%
>>> 2026-02-11 42.94 43.07 42.72 42.80 13760200.0 -0.09%
>>> 2026-02-10 42.28 42.94 42.22 42.84 10547700.0 1.4%
>>> 2026-02-09 41.92 42.28 41.69 42.25 5638900.0 0.62%
>>> 2026-02-06 41.58 42.04 41.47 41.99 8181400.0 1.84%
>>> 2026-02-05 41.34 41.51 40.99 41.23 9894800.0 -0.55%
>>> 2026-02-04 41.05 41.65 40.90 41.46 9573700.0 1.59%
>>> 2026-02-03 40.87 41.08 40.53 40.81 8709700.0 -0.37%
>>> 2026-02-02 41.50 41.58 40.95 40.96 9386900.0 -1.13%
>>> 2026-01-30 41.31 41.44 40.89 41.43 10617900.0 0.15%
>>> 2026-01-29 41.05 41.45 40.84 41.37 8650900.0 1.27%
>>> 2026-01-28 41.24 41.37 40.74 40.85 8519200.0 -0.97%
>>> 2026-01-27 41.29 41.35 41.07 41.25 6453200.0 0.07%
>>> 2026-01-26 41.41 41.51 41.19 41.22 6462100.0 -0.07%
>>> 2026-01-23 41.13 41.33 40.93 41.25 7587100.0 0.27%
>>> 2026-01-22 41.56 41.69 41.12 41.14 9731900.0 -0.99%
>>> 2026-01-21 41.65 41.76 41.22 41.55 9950200.0 0.36%
>>> 2026-01-20 41.93 42.00 41.36 41.40 9263900.0 -1.92%
>>> 2026-01-16 41.61 42.34 41.54 42.21 9540900.0 1.22%

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