Download XLRE daily OHLC history, export CSV, and review long-term price data.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 44.01 | 44.05 | 43.56 | 43.73 | — |
| 2026-09-01 | 44.13 | 44.4 | 43.9 | 44.04 | — |
| 2026-08-31 | 44.3 | 44.34 | 43.87 | 44.11 | — |
| 2026-08-28 | 0 | 44.9 | 44.38 | 44.48 | — |
| 2026-08-26 | 0 | 45.45 | 45.06 | 45.09 | — |
| 2026-08-25 | 0 | 45.47 | 45.16 | 45.36 | — |
| 2026-08-24 | 0 | 45.4 | 44.97 | 45.33 | — |
| 2026-08-20 | 45.02 | 45.31 | 44.83 | 45.08 |
| 2026-09-02 | 44.0 | 44.1 | 43.6 | 43.7 | -0.6% |
| 2026-09-01 | 44.1 | 44.4 | 43.9 | 44.0 | -0.2% |
| 2026-08-31 | 44.3 | 44.3 | 43.9 | 44.1 | -0.4% |
| 2026-08-28 | 0.0 | 44.9 | 44.4 | 44.5 | — |
| 2026-08-26 | 0.0 | 45.5 | 45.1 | 45.1 | — |
| 2026-08-25 | 0.0 | 45.5 | 45.2 | 45.4 | — |
| 2026-08-24 | 0.0 | 45.4 | 45.0 | 45.3 | — |
| 2026-08-20 | 45.0 | 45.3 | 44.8 | 45.1 | +0.1% |
| 2026-08-19 | 44.9 | 45.1 | 44.7 | 45.0 | +0.2% |
| 2026-08-18 | 45.2 | 45.2 | 44.6 | 44.6 | -1.2% |
| 2026-08-17 | 45.1 | 45.1 | 44.7 | 44.8 | -0.6% |
| 2026-08-14 | 45.1 | 45.3 | 45.0 | 45.3 | +0.3% |
| 2026-08-13 | 44.7 | 45.2 | 44.7 | 45.1 | +0.8% |
| 2026-08-12 | 44.2 | 44.5 | 44.1 | 44.5 | +0.7% |
| 2026-08-11 | 44.3 | 44.4 | 44.0 | 44.1 | -0.4% |
| 2026-08-10 | 44.7 | 44.7 | 44.2 | 44.4 | -0.7% |
| 2026-08-07 | 44.8 | 45.3 | 44.7 | 45.0 | +0.3% |
| 2026-08-06 | 45.5 | 45.5 | 44.7 | 44.8 | -1.6% |
| 2026-08-05 | 45.3 | 45.3 | 44.7 | 45.2 | -0.2% |
| 2026-08-04 | 44.7 | 45.2 | 44.4 | 45.2 | +1.2% |
| 2026-07-31 | 45.3 | 45.3 | 44.8 | 45.1 | -0.5% |
| 2026-07-30 | 45.9 | 46.0 | 44.9 | 45.3 | -1.4% |
| 2026-07-29 | 46.0 | 46.2 | 45.7 | 46.0 | -0.2% |
| 2026-07-28 | 46.2 | 46.5 | 46.0 | 46.0 | -0.3% |
| 2026-07-27 | 45.9 | 46.1 | 45.7 | 45.8 | -0.2% |
| 2026-07-24 | 45.4 | 46.1 | 45.3 | 46.0 | +1.3% |
| 2026-07-23 | 44.8 | 45.3 | 44.8 | 45.0 | +0.3% |
| 2026-07-22 | 45.3 | 45.4 | 44.9 | 45.0 | -0.6% |
| 2026-07-21 | 45.3 | 45.4 | 45.0 | 45.2 | -0.2% |
| 2026-07-20 | 45.3 | 45.5 | 45.1 | 45.2 | -0.2% |
| — |
| 2026-08-19 | 44.89 | 45.08 | 44.65 | 44.99 | — |
| 2026-08-18 | 45.18 | 45.15 | 44.61 | 44.63 | — |
| 2026-08-17 | 45.1 | 45.13 | 44.73 | 44.83 | — |
| 2026-08-14 | 45.12 | 45.32 | 45.04 | 45.27 | — |
| 2026-08-13 | 44.74 | 45.2 | 44.7 | 45.12 | — |
| 2026-08-12 | 44.2 | 44.53 | 44.1 | 44.49 | — |
| 2026-08-11 | 44.26 | 44.4 | 44.01 | 44.08 | — |
| 2026-08-10 | 44.71 | 44.73 | 44.24 | 44.4 | — |
| 2026-08-07 | 44.83 | 45.26 | 44.71 | 44.98 | — |
| 2026-08-06 | 45.53 | 45.53 | 44.66 | 44.81 | — |
| 2026-08-05 | 45.28 | 45.32 | 44.69 | 45.2 | — |
| 2026-08-04 | 44.65 | 45.24 | 44.43 | 45.17 | — |
| 2026-07-31 | 45.28 | 45.33 | 44.79 | 45.07 | — |
| 2026-07-30 | 45.94 | 46.04 | 44.94 | 45.3 | — |
| 2026-07-29 | 46.04 | 46.22 | 45.67 | 45.96 | — |
| 2026-07-28 | 46.17 | 46.46 | 45.99 | 46.01 | — |
| 2026-07-27 | 45.85 | 46.06 | 45.65 | 45.76 | — |
| 2026-07-24 | 45.35 | 46.13 | 45.3 | 45.95 | — |
| 2026-07-23 | 44.83 | 45.27 | 44.82 | 44.95 | — |
| 2026-07-22 | 45.3 | 45.36 | 44.92 | 45.01 | — |
| 2026-07-21 | 45.28 | 45.37 | 45.03 | 45.2 | — |
| 2026-07-20 | 45.33 | 45.51 | 45.06 | 45.23 | — |