Download XLRE daily OHLC history, export CSV, and review long-term price data.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 45.68 | 45.94 | 45.22 | 45.42 | — |
| 2026-07-16 | 44.71 | 45.51 | 44.67 | 45.46 | — |
| 2026-07-15 | 44.61 | 45.04 | 44.4 | 44.56 | — |
| 2026-07-14 | 44.75 | 44.79 | 44.38 | 44.48 | — |
| 2026-07-13 | 44.61 | 44.96 | 44.5 | 44.7 | — |
| 2026-07-10 | 44.48 | 44.55 | 44.05 | 44.45 | — |
| 2026-07-09 |
| 2026-07-17 | 45.7 | 45.9 | 45.2 | 45.4 | -0.6% |
| 2026-07-16 | 44.7 | 45.5 | 44.7 | 45.5 | +1.7% |
| 2026-07-15 | 44.6 | 45.0 | 44.4 | 44.6 | -0.1% |
| 2026-07-14 | 44.8 | 44.8 | 44.4 | 44.5 | -0.6% |
| 2026-07-13 | 44.6 | 45.0 | 44.5 | 44.7 | +0.2% |
| 2026-07-10 | 44.5 | 44.6 | 44.1 | 44.5 | -0.1% |
| 2026-07-09 | 44.2 | 44.5 | 44.1 | 44.2 | +0.1% |
| 2026-07-08 | 44.9 | 44.9 | 44.1 | 44.2 | -1.6% |
| 2026-07-07 | 44.5 | 45.1 | 44.5 | 44.9 | +0.8% |
| 2026-07-06 | 44.7 | 44.7 | 44.1 | 44.3 | -1.0% |
| 2026-07-02 | 44.4 | 44.7 | 44.3 | 44.7 | +0.7% |
| 2026-07-01 | 44.0 | 44.5 | 44.0 | 44.2 | +0.3% |
| 2026-06-30 | 44.4 | 44.5 | 44.0 | 44.0 | -0.8% |
| 2026-06-29 | 45.1 | 45.2 | 44.6 | 44.9 | -0.5% |
| 2026-06-26 | 44.9 | 45.3 | 44.8 | 45.2 | +0.8% |
| 2026-06-25 | 44.7 | 44.8 | 44.1 | 44.6 | -0.2% |
| 2026-06-24 | 44.8 | 44.9 | 44.3 | 44.5 | -0.6% |
| 2026-06-23 | 44.1 | 44.7 | 44.1 | 44.6 | +1.2% |
| 2026-06-22 | 43.7 | 44.2 | 43.5 | 44.0 | +0.8% |
| 2026-06-18 | 44.4 | 44.4 | 43.8 | 43.9 | -1.2% |
| 2026-06-17 | 45.0 | 45.1 | 43.9 | 44.0 | -2.2% |
| 2026-06-16 | 45.2 | 45.5 | 45.0 | 45.1 | -0.2% |
| 2026-06-15 | 45.3 | 45.7 | 44.9 | 45.0 | -0.7% |
| 2026-06-12 | 45.0 | 45.5 | 45.0 | 45.4 | +0.7% |
| 2026-06-11 | 45.1 | 45.2 | 44.7 | 44.9 | -0.3% |
| 2026-06-10 | 45.1 | 45.3 | 45.0 | 45.0 | -0.3% |
| 2026-06-09 | 44.3 | 45.2 | 44.2 | 45.0 | +1.6% |
| 2026-06-05 | 44.3 | 45.0 | 44.2 | 44.7 | +0.8% |
| 2026-06-04 | 44.2 | 44.4 | 43.8 | 44.4 | +0.5% |
| 2026-06-03 | 43.4 | 44.0 | 43.3 | 43.5 | +0.3% |
| 44.2 |
| 44.47 |
| 44.08 |
| 44.23 |
| — |
| 2026-07-08 | 44.85 | 44.85 | 44.12 | 44.15 | — |
| 2026-07-07 | 44.53 | 45.13 | 44.48 | 44.89 | — |
| 2026-07-06 | 44.73 | 44.74 | 44.1 | 44.29 | — |
| 2026-07-02 | 44.37 | 44.69 | 44.3 | 44.68 | — |
| 2026-07-01 | 44.04 | 44.54 | 44.02 | 44.18 | — |
| 2026-06-30 | 44.38 | 44.51 | 43.99 | 44.03 | — |
| 2026-06-29 | 45.14 | 45.19 | 44.55 | 44.92 | — |
| 2026-06-26 | 44.89 | 45.29 | 44.78 | 45.24 | — |
| 2026-06-25 | 44.7 | 44.77 | 44.12 | 44.59 | — |
| 2026-06-24 | 44.78 | 44.88 | 44.28 | 44.51 | — |
| 2026-06-23 | 44.13 | 44.72 | 44.09 | 44.64 | — |
| 2026-06-22 | 43.67 | 44.22 | 43.48 | 44.02 | — |
| 2026-06-18 | 44.38 | 44.38 | 43.83 | 43.86 | — |
| 2026-06-17 | 44.96 | 45.05 | 43.85 | 43.97 | — |
| 2026-06-16 | 45.21 | 45.46 | 44.96 | 45.1 | — |
| 2026-06-15 | 45.31 | 45.65 | 44.87 | 44.99 | — |
| 2026-06-12 | 45.04 | 45.52 | 45.02 | 45.36 | — |
| 2026-06-11 | 45.06 | 45.24 | 44.72 | 44.92 | — |
| 2026-06-10 | 45.11 | 45.27 | 44.99 | 44.99 | — |
| 2026-06-09 | 44.28 | 45.19 | 44.22 | 44.97 | — |
| 2026-06-05 | 44.33 | 45.04 | 44.21 | 44.7 | — |
| 2026-06-04 | 44.16 | 44.42 | 43.78 | 44.4 | — |
| 2026-06-03 | 43.38 | 43.97 | 43.32 | 43.51 | — |