Real Estate Select Sector SPDR Fund (The) (XLRE)

Historical Prices For Real Estate Select Sector SPDR Fund (The) (XLRE)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	40.62	40.62	39.09	38.96	15,419,822	38.96
4/03/2025	41.66	42.06	40.76	40.82	11,584,751	40.82
4/02/2025	41.81	42.17	41.60	42.08	4,655,774	42.08
4/01/2025	41.99	42.08	41.37	41.88	5,903,323	41.88
3/31/2025	41.53	42.12	41.47	41.85	7,736,988	41.85
3/28/2025	41.61	41.65	41.16	41.41	4,905,636	41.41
3/27/2025	41.59	41.92	41.33	41.43	3,586,697	41.43
3/26/2025	41.51	41.73	41.34	41.53	3,717,793	41.53
3/25/2025	41.82	41.83	41.08	41.32	4,663,379	41.32
3/24/2025	41.50	41.91	41.31	41.82	4,457,783	41.82
3/21/2025	41.73	41.80	41.24	41.51	6,237,863	41.25
3/20/2025	41.97	42.16	41.74	41.92	3,452,765	41.65
3/19/2025	41.95	42.29	41.62	41.97	3,919,058	41.70
3/18/2025	42.18	42.39	41.76	41.92	4,860,358	41.65
3/17/2025	41.46	42.33	41.46	42.18	4,422,784	41.91
3/14/2025	41.04	41.48	40.80	41.45	4,548,152	41.19
3/13/2025	41.48	41.71	40.60	40.66	6,167,158	40.40
3/12/2025	41.69	41.81	41.34	41.47	6,013,538	41.21
3/11/2025	42.17	42.31	41.38	41.62	7,103,484	41.36
3/10/2025	42.43	42.89	41.86	42.06	9,446,363	41.79
3/07/2025	42.31	42.64	41.94	42.47	7,083,684	42.20
3/06/2025	43.06	43.15	42.16	42.23	7,953,227	41.96
3/05/2025	42.55	43.53	42.54	43.42	5,564,152	43.14
3/04/2025	43.56	43.86	42.92	43.02	9,765,663	42.75
3/03/2025	43.30	43.75	43.17	43.52	10,135,811	43.24
2/28/2025	43.06	43.24	42.68	43.15	5,771,512	42.88
2/27/2025	42.67	43.08	42.59	42.85	4,040,557	42.58
2/26/2025	42.95	43.05	42.53	42.66	5,472,171	42.39
2/25/2025	42.56	43.08	42.55	42.87	5,691,333	42.60
2/24/2025	42.30	42.65	42.07	42.42	4,435,225	42.15
2/21/2025	42.59	42.65	42.02	42.23	5,072,119	41.96
2/20/2025	42.29	42.65	42.05	42.58	3,945,717	42.31
2/19/2025	42.03	42.39	41.97	42.29	4,405,444	42.02
2/18/2025	41.95	42.38	41.92	42.21	5,622,234	41.94
2/14/2025	42.35	42.49	42.05	42.06	4,528,108	41.79
2/13/2025	41.81	42.34	41.67	42.23	7,069,082	41.96
2/12/2025	41.43	42.05	41.43	41.90	6,834,289	41.63
2/11/2025	41.83	42.27	41.77	42.26	3,276,261	41.99
2/10/2025	42.06	42.09	41.65	42.03	3,907,579	41.76
2/07/2025	42.23	42.27	41.78	41.97	5,337,375	41.70
2/06/2025	42.24	42.25	41.82	42.12	3,680,641	41.85
2/05/2025	41.83	42.10	41.41	42.00	4,356,914	41.73
2/04/2025	41.07	41.46	40.92	41.35	4,559,327	41.09
2/03/2025	41.08	41.51	40.68	41.35	7,439,618	41.09
1/31/2025	41.38	41.83	41.29	41.42	4,730,341	41.16
1/30/2025	41.60	41.82	41.14	41.51	4,481,501	41.25
1/29/2025	41.50	41.58	40.78	40.97	3,945,609	40.71
1/28/2025	41.90	41.90	41.31	41.45	4,366,262	41.19
1/27/2025	41.50	42.01	41.41	41.96	11,135,815	41.69
1/24/2025	41.29	41.84	41.26	41.55	4,038,946	41.29
1/23/2025	41.19	41.44	40.80	41.43	3,915,567	41.17
1/22/2025	41.75	41.75	41.06	41.10	5,836,556	40.84
1/21/2025	41.26	41.87	41.24	41.83	6,105,028	41.56
1/17/2025	41.21	41.31	41.06	41.08	4,913,494	40.82
1/16/2025	40.29	41.13	40.16	41.09	5,598,305	40.83
1/15/2025	41.06	41.15	40.14	40.19	6,511,014	39.93
1/14/2025	39.81	40.11	39.71	40.02	5,022,066	39.77
1/13/2025	39.13	39.69	39.05	39.68	5,769,280	39.43
1/10/2025	39.52	39.62	39.15	39.18	8,343,228	38.93
1/08/2025	40.01	40.17	39.62	40.15	6,312,799	39.89
1/07/2025	40.42	40.63	39.88	39.98	8,867,735	39.73