State Street Real Estate Select Sector SPDR ETF (XLRE)

Last Price40.72

Change+0.00 (0.00%)

NYSE · Last Trade: Dec 31st, 5:40 AM EST

Historical Prices For State Street Real Estate Select Sector SPDR ETF (XLRE)

Date Range:

2025-09-30 - 2025-12-31

Date	Open	High	Low	Close	Volume	Adjusted Close
12/30/2025	40.63	40.74	40.56	40.72	7,966,478	40.72
12/29/2025	40.69	40.74	40.52	40.63	9,519,280	40.63
12/26/2025	40.35	40.54	40.31	40.52	5,972,994	40.52
12/24/2025	40.20	40.51	40.20	40.44	3,242,584	40.44
12/23/2025	40.23	40.23	39.99	40.18	8,384,187	40.18
12/22/2025	39.85	40.24	39.73	40.19	6,797,766	40.19
12/19/2025	40.37	40.62	40.31	40.33	8,338,016	40.33
12/18/2025	40.88	40.99	40.43	40.48	9,482,096	40.48
12/17/2025	40.56	40.87	40.54	40.73	8,811,844	40.73
12/16/2025	40.95	41.02	40.50	40.55	7,722,212	40.55
12/15/2025	40.98	40.98	40.62	40.91	7,820,372	40.91
12/12/2025	40.97	41.12	40.60	40.75	7,441,944	40.75
12/11/2025	40.67	40.92	40.62	40.80	10,299,829	40.80
12/10/2025	40.61	40.88	40.53	40.58	7,956,288	40.58
12/09/2025	40.84	41.09	40.47	40.50	6,325,023	40.50
12/08/2025	40.97	41.01	40.71	40.74	6,046,340	40.74
12/05/2025	40.99	41.20	40.88	40.99	4,553,321	40.99
12/04/2025	40.99	41.29	40.94	41.00	7,427,004	41.00
12/03/2025	40.94	41.17	40.86	41.07	4,501,370	41.07
12/02/2025	41.24	41.25	40.83	40.99	5,411,625	40.99
12/01/2025	41.23	41.39	41.08	41.09	6,008,670	41.09
11/28/2025	41.48	41.78	41.42	41.67	3,771,862	41.67
11/26/2025	41.17	41.69	41.16	41.47	6,823,063	41.47
11/25/2025	41.07	41.46	41.04	41.29	5,898,067	41.29
11/24/2025	40.94	41.03	40.63	40.96	6,796,867	40.96
11/21/2025	40.65	41.08	40.44	40.90	7,858,649	40.90
11/20/2025	40.83	40.98	40.35	40.37	7,476,986	40.37
11/19/2025	40.85	40.85	40.38	40.51	7,199,922	40.51
11/18/2025	40.72	40.95	40.54	40.83	6,634,215	40.83
11/17/2025	41.10	41.11	40.56	40.68	5,861,874	40.68
11/14/2025	41.01	41.03	40.71	40.95	6,434,628	40.95
11/13/2025	41.18	41.32	40.77	40.83	8,032,455	40.83
11/12/2025	41.48	41.65	41.37	41.37	5,801,535	41.37
11/11/2025	41.32	41.72	41.31	41.70	5,743,766	41.70
11/10/2025	41.19	41.41	40.95	41.24	6,823,637	41.24
11/07/2025	40.92	41.29	40.80	41.27	7,674,223	41.27
11/06/2025	40.87	41.05	40.70	40.73	8,171,919	40.73
11/05/2025	41.06	41.12	40.70	40.93	6,925,615	40.93
11/04/2025	40.93	41.01	40.74	40.94	8,411,828	40.94
11/03/2025	40.48	40.87	40.28	40.83	10,847,437	40.83
10/31/2025	40.58	41.06	40.49	40.90	9,788,058	40.90
10/30/2025	40.67	41.14	40.58	40.88	14,353,368	40.88
10/29/2025	41.35	41.52	40.53	40.65	13,167,789	40.65
10/28/2025	42.53	42.61	41.77	41.79	17,435,472	41.79
10/27/2025	42.67	42.78	42.45	42.74	6,851,372	42.74
10/24/2025	42.72	42.88	42.64	42.65	7,820,338	42.65
10/23/2025	42.59	42.72	42.10	42.50	9,446,263	42.50
10/22/2025	42.54	42.61	42.29	42.54	7,755,268	42.54
10/21/2025	42.38	42.60	42.24	42.35	6,887,694	42.35
10/20/2025	42.29	42.49	42.15	42.48	4,825,852	42.48
10/17/2025	41.80	42.10	41.63	42.04	9,458,470	42.04
10/16/2025	41.99	42.15	41.73	41.77	9,442,747	41.77
10/15/2025	41.43	42.02	41.41	41.90	7,394,002	41.90
10/14/2025	40.85	41.35	40.78	41.30	7,769,158	41.30
10/13/2025	40.69	40.95	40.61	40.91	6,720,595	40.91
10/10/2025	41.21	41.31	40.62	40.68	10,153,432	40.68
10/09/2025	41.42	41.45	41.02	41.13	4,517,177	41.13
10/08/2025	41.31	41.48	41.23	41.32	6,809,576	41.32
10/07/2025	41.71	41.71	41.34	41.53	5,191,513	41.53
10/06/2025	42.10	42.10	41.63	41.66	4,913,293	41.66
10/03/2025	41.96	42.40	41.96	42.08	4,820,853	42.08
10/02/2025	42.00	42.04	41.69	41.91	6,391,624	41.91
10/01/2025	42.11	42.34	42.01	42.13	6,818,873	42.13
9/30/2025	42.02	42.16	41.81	42.13	3,940,822	42.13