S&P 500 7,609.78 +0.13% NASDAQ 27,093.90 +0.03% DOW 51,307.79 +0.45% R2K 2,931.96 +0.90% VIX 15.77 -1.74%
Next Bullish Trade
XLRE XLRE
$43.49 +0.22 (+0.51%)
Pullback · -0.97σ Grade C
+ Compare Set alert Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-06-02 $43.30 $43.51 $43.08 $43.49 6.2M
2026-06-01 $43.72 $43.81 $43.27 $43.27 6.5M
2026-05-29 $44.31 $44.35 $43.83 $43.99 6.6M
2026-05-28 $44.53 $44.76 $44.31 $44.41 3.3M
2026-05-27 $44.74 $44.99 $44.60 $44.63 3.4M
2026-05-26 $44.77 $44.90 $44.55 $44.71 4.3M
2026-05-22 $44.63 $44.82 $44.28 $44.56 3.8M
2026-05-21 $44.27 $44.54 $43.99 $44.50 3.6M
2026-05-20 $43.86 $44.45 $43.86 $44.43 3.9M
2026-05-19 $43.72 $44.03 $43.51 $43.94 4.3M
2026-05-18 $43.29 $43.78 $43.29 $43.75 6.1M
2026-05-15 $43.81 $43.84 $43.17 $43.23 4.9M
2026-05-14 $44.33 $44.38 $43.87 $43.91 4.7M
2026-05-13 $44.23 $44.42 $43.94 $44.21 5.2M
2026-05-12 $44.52 $44.69 $44.28 $44.58 5.0M
2026-05-11 $44.39 $44.81 $44.39 $44.57 4.2M
2026-05-08 $44.52 $44.72 $44.38 $44.41 3.3M
2026-05-07 $44.56 $44.74 $44.17 $44.40 7.0M
2026-05-06 $44.44 $44.91 $44.42 $44.74 5.3M
2026-05-05 $44.12 $44.27 $43.85 $44.17 5.8M
2026-05-04 $44.16 $44.44 $43.90 $44.08 4.2M
2026-05-01 $44.49 $44.58 $44.17 $44.32 7.2M
2026-04-30 $43.54 $44.47 $43.50 $44.40 7.5M
2026-04-29 $43.75 $44.03 $43.48 $43.64 9.1M
2026-04-28 $43.75 $43.95 $43.33 $43.91 6.1M
2026-04-27 $43.66 $43.97 $43.43 $43.49 4.1M
2026-04-24 $44.00 $44.18 $43.80 $43.83 3.6M
2026-04-23 $43.65 $44.01 $43.50 $43.96 4.2M
2026-04-22 $43.91 $44.14 $43.30 $43.46 5.1M
2026-04-21 $44.58 $44.65 $43.75 $43.78 5.1M
2026-04-20 $44.40 $44.65 $44.32 $44.64 3.6M
2026-04-17 $43.93 $44.56 $43.88 $44.48 3.8M
2026-04-16 $43.53 $43.83 $43.47 $43.81 4.3M
2026-04-15 $43.35 $43.42 $43.13 $43.41 3.0M
2026-04-14 $42.97 $43.47 $42.85 $43.43 4.9M
2026-04-13 $42.66 $43.03 $42.55 $43.02 4.1M
2026-04-10 $42.77 $42.96 $42.62 $42.82 5.0M
2026-04-09 $42.29 $43.11 $42.23 $42.73 5.2M
2026-04-08 $42.31 $42.51 $42.12 $42.44 5.8M
2026-04-07 $41.59 $41.88 $41.35 $41.72 5.4M
2026-04-06 $41.52 $41.87 $41.40 $41.76 5.1M
2026-04-02 $40.89 $41.69 $40.70 $41.61 7.4M
2026-04-01 $40.87 $41.12 $40.75 $40.95 11.6M
2026-03-31 $40.69 $41.14 $40.35 $40.83 13.4M
2026-03-30 $40.46 $40.75 $40.04 $40.21 12.6M
2026-03-27 $40.22 $40.45 $39.94 $40.01 6.1M
2026-03-26 $40.19 $40.60 $40.03 $40.29 14.5M
2026-03-25 $40.46 $40.58 $40.09 $40.27 9.9M
2026-03-24 $40.42 $40.73 $40.22 $40.29 9.9M
2026-03-23 $40.92 $41.11 $40.59 $40.62 15.3M
2026-03-20 $41.85 $41.94 $40.41 $40.59 15.9M
2026-03-19 $41.91 $42.09 $41.65 $41.92 9.6M
2026-03-18 $42.55 $42.58 $41.99 $42.02 6.4M
2026-03-17 $42.94 $43.06 $42.68 $42.72 5.7M
2026-03-16 $42.56 $42.86 $42.49 $42.58 9.0M
2026-03-13 $42.61 $42.71 $42.20 $42.25 7.9M
2026-03-12 $42.07 $42.43 $41.98 $42.14 6.5M
2026-03-11 $42.75 $42.78 $42.29 $42.41 7.2M
2026-03-10 $42.85 $43.29 $42.65 $42.92 10.5M
2026-03-09 $42.42 $43.12 $41.98 $42.98 10.8M
2026-03-06 $42.95 $43.00 $42.67 $42.89 11.7M
2026-03-05 $43.28 $43.40 $42.95 $43.34 9.2M
2026-03-04 $43.55 $43.81 $43.26 $43.76 7.9M
2026-03-03 $43.31 $43.85 $42.92 $43.70 12.3M
2026-03-02 $43.56 $44.07 $43.37 $43.92 13.3M
2026-02-27 $43.55 $44.03 $43.51 $43.84 10.8M
2026-02-26 $43.66 $43.72 $43.42 $43.63 8.8M
2026-02-25 $43.69 $43.80 $43.33 $43.44 8.7M
2026-02-24 $43.52 $43.79 $43.44 $43.73 10.6M
2026-02-23 $43.51 $43.95 $43.44 $43.61 8.6M
2026-02-20 $43.25 $43.56 $43.15 $43.56 7.5M
2026-02-19 $43.29 $43.54 $43.01 $43.20 6.7M
2026-02-18 $43.82 $43.92 $43.24 $43.35 11.0M
2026-02-17 $43.65 $43.97 $43.41 $43.94 9.8M
2026-02-13 $43.03 $43.66 $42.87 $43.50 10.8M
2026-02-12 $43.33 $43.75 $42.86 $42.87 17.8M
2026-02-11 $42.94 $43.07 $42.72 $42.80 13.8M
2026-02-10 $42.28 $42.94 $42.22 $42.84 10.5M
2026-02-09 $41.92 $42.28 $41.69 $42.25 5.6M
2026-02-06 $41.58 $42.04 $41.47 $41.99 8.2M
2026-02-05 $41.34 $41.51 $40.99 $41.23 9.9M
2026-02-04 $41.05 $41.65 $40.90 $41.46 9.6M
2026-02-03 $40.87 $41.08 $40.53 $40.81 8.7M
2026-02-02 $41.50 $41.58 $40.95 $40.96 9.4M
2026-01-30 $41.31 $41.44 $40.89 $41.43 10.6M
2026-01-29 $41.05 $41.45 $40.84 $41.37 8.7M
2026-01-28 $41.24 $41.37 $40.74 $40.85 8.5M
2026-01-27 $41.29 $41.35 $41.07 $41.25 6.5M
2026-01-26 $41.41 $41.51 $41.19 $41.22 6.5M
2026-01-23 $41.13 $41.33 $40.93 $41.25 7.6M
2026-01-22 $41.56 $41.69 $41.12 $41.14 9.7M
2026-01-21 $41.65 $41.76 $41.22 $41.55 10.0M
2026-01-20 $41.93 $42.00 $41.36 $41.40 9.3M
2026-01-16 $41.61 $42.34 $41.54 $42.21 9.5M
2026-01-15 $41.54 $41.85 $41.44 $41.70 23.3M
2026-01-14 $40.90 $41.40 $40.90 $41.39 9.7M
2026-01-13 $40.61 $40.97 $40.25 $40.93 8.8M
2026-01-12 $40.55 $40.82 $40.46 $40.62 8.4M
2026-01-09 $40.41 $40.76 $40.41 $40.50 7.1M
2026-01-08 $39.99 $40.63 $39.90 $40.44 8.8M
2026-01-07 $40.88 $40.99 $40.13 $40.14 12.5M
2026-01-06 $40.26 $40.83 $40.24 $40.70 9.1M
2026-01-05 $40.24 $40.60 $40.05 $40.43 12.2M
2026-01-02 $40.34 $40.51 $40.05 $40.38 9.2M
2025-12-31 $40.68 $40.69 $40.34 $40.35 6.1M
2025-12-30 $40.63 $40.74 $40.56 $40.72 8.0M
2025-12-29 $40.69 $40.74 $40.52 $40.63 9.5M
2025-12-26 $40.35 $40.54 $40.31 $40.52 6.0M
2025-12-24 $40.20 $40.51 $40.20 $40.44 3.2M
2025-12-23 $40.23 $40.23 $39.99 $40.18 8.4M
2025-12-22 $39.85 $40.24 $39.72 $40.19 6.8M
2025-12-19 $40.37 $40.62 $40.31 $40.33 8.3M
2025-12-18 $40.88 $40.99 $40.43 $40.48 9.5M
2025-12-17 $40.56 $40.87 $40.54 $40.73 8.8M
2025-12-16 $40.95 $41.02 $40.50 $40.55 7.7M
2025-12-15 $40.98 $40.99 $40.62 $40.91 7.8M
2025-12-12 $40.97 $41.12 $40.60 $40.75 7.4M
2025-12-11 $40.67 $40.92 $40.62 $40.80 10.3M
2025-12-10 $40.61 $40.88 $40.53 $40.58 8.0M
2025-12-09 $40.84 $41.08 $40.47 $40.50 6.3M
2025-12-08 $40.97 $41.01 $40.71 $40.74 6.0M
2025-12-05 $40.99 $41.19 $40.88 $40.99 4.6M
2025-12-04 $40.99 $41.29 $40.94 $41.00 7.4M
2025-12-03 $40.94 $41.17 $40.86 $41.07 4.5M