Price alert —
Loading…
Sign in to get a one-time email the moment XLRE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $45.68 | $45.96 | $45.22 | $45.42 | 3.9M |
| 2026-07-16 | $44.71 | $45.51 | $44.67 | $45.46 | 4.2M |
| 2026-07-15 | $44.61 | $45.04 | $44.40 | $44.56 | 4.6M |
| 2026-07-14 | $44.75 | $44.79 | $44.38 | $44.48 | 3.9M |
| 2026-07-13 | $44.61 | $44.96 | $44.50 | $44.70 | 4.2M |
| 2026-07-10 | $44.48 | $44.56 | $44.05 | $44.45 | 3.6M |
| 2026-07-09 | $44.20 | $44.47 | $44.08 | $44.23 | 3.0M |
| 2026-07-08 | $44.85 | $44.85 | $44.12 | $44.15 | 4.0M |
| 2026-07-07 | $44.53 | $45.12 | $44.48 | $44.89 | 4.8M |
| 2026-07-06 | $44.73 | $44.78 | $44.10 | $44.29 | 7.0M |
| 2026-07-02 | $44.37 | $44.69 | $44.30 | $44.68 | 5.5M |
| 2026-07-01 | $44.04 | $44.54 | $44.01 | $44.18 | 8.1M |
| 2026-06-30 | $44.38 | $44.52 | $43.99 | $44.03 | 9.1M |
| 2026-06-29 | $45.14 | $45.19 | $44.55 | $44.92 | 5.2M |
| 2026-06-26 | $44.89 | $45.29 | $44.78 | $45.24 | 5.4M |
| 2026-06-25 | $44.70 | $44.78 | $44.12 | $44.59 | 5.6M |
| 2026-06-24 | $44.78 | $44.88 | $44.28 | $44.51 | 5.2M |
| 2026-06-23 | $44.13 | $44.72 | $44.09 | $44.64 | 4.1M |
| 2026-06-22 | $43.67 | $44.22 | $43.48 | $44.02 | 4.4M |
| 2026-06-18 | $44.38 | $44.38 | $43.83 | $43.86 | 5.7M |
| 2026-06-17 | $44.96 | $45.06 | $43.85 | $43.97 | 11.4M |
| 2026-06-16 | $45.21 | $45.46 | $44.96 | $45.10 | 4.0M |
| 2026-06-15 | $45.31 | $45.65 | $44.87 | $44.99 | 5.3M |
| 2026-06-12 | $45.04 | $45.52 | $45.02 | $45.36 | 4.0M |
| 2026-06-11 | $45.06 | $45.24 | $44.72 | $44.92 | 5.5M |
| 2026-06-10 | $45.11 | $45.27 | $44.99 | $44.99 | 4.6M |
| 2026-06-09 | $44.28 | $45.19 | $44.19 | $44.97 | 5.6M |
| 2026-06-08 | $44.69 | $44.83 | $43.94 | $44.03 | 5.0M |
| 2026-06-05 | $44.33 | $45.05 | $44.21 | $44.70 | 5.3M |
| 2026-06-04 | $44.16 | $44.43 | $43.78 | $44.40 | 5.2M |
| 2026-06-03 | $43.38 | $43.97 | $43.32 | $43.51 | 5.7M |
| 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 |