XRE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 3,759.50 | 123.80 | 3.41% | 3,635.70 | 3,784.60 | 3,635.70 | 0 |
May 15 2024 | 3,635.70 | 17.80 | 0.49% | 3,617.90 | 3,652.60 | 3,617.90 | 0 |
May 14 2024 | 3,617.90 | -30.90 | -0.85% | 3,648.80 | 3,648.80 | 3,608.20 | 0 |
May 13 2024 | 3,648.80 | -3.20 | -0.09% | 3,652.00 | 3,652.10 | 3,622.00 | 0 |
May 10 2024 | 3,652.00 | 7.40 | 0.20% | 3,644.60 | 3,671.20 | 3,644.60 | 0 |
May 09 2024 | 3,644.60 | -47.40 | -1.28% | 3,692.00 | 3,692.10 | 3,628.60 | 0 |
May 08 2024 | 3,692.00 | 16.50 | 0.45% | 3,675.50 | 3,710.60 | 3,670.70 | 0 |
May 07 2024 | 3,675.50 | 50.00 | 1.38% | 3,625.50 | 3,680.80 | 3,625.50 | 0 |
May 06 2024 | 3,625.50 | 61.80 | 1.73% | 3,563.70 | 3,627.20 | 3,563.70 | 0 |
May 03 2024 | 3,563.70 | 54.50 | 1.55% | 3,509.20 | 3,583.60 | 3,509.20 | 0 |
May 02 2024 | 3,509.20 | 13.60 | 0.39% | 3,495.60 | 3,522.10 | 3,495.60 | 0 |
May 01 2024 | 3,495.60 | -44.40 | -1.25% | 3,540.00 | 3,540.00 | 3,472.30 | 0 |
Apr 30 2024 | 3,540.00 | 27.60 | 0.79% | 3,512.40 | 3,540.00 | 3,508.00 | 0 |
Apr 29 2024 | 3,512.40 | 58.20 | 1.68% | 3,454.20 | 3,529.30 | 3,454.20 | 0 |
Apr 26 2024 | 3,454.20 | -68.70 | -1.95% | 3,522.90 | 3,522.90 | 3,440.00 | 0 |
Apr 24 2024 | 3,522.90 | -8.00 | -0.23% | 3,530.90 | 3,577.70 | 3,519.10 | 0 |
Apr 23 2024 | 3,530.90 | 20.90 | 0.60% | 3,510.00 | 3,560.80 | 3,510.00 | 0 |
Apr 22 2024 | 3,510.00 | 38.50 | 1.11% | 3,471.50 | 3,516.50 | 3,471.50 | 0 |
Apr 19 2024 | 3,471.50 | -50.90 | -1.45% | 3,522.40 | 3,522.40 | 3,439.60 | 0 |
Apr 18 2024 | 3,522.40 | 18.60 | 0.53% | 3,503.80 | 3,522.80 | 3,475.50 | 0 |
Apr 17 2024 | 3,503.80 | -1.40 | -0.04% | 3,505.20 | 3,524.80 | 3,500.20 | 0 |
Apr 16 2024 | 3,505.20 | -68.80 | -1.93% | 3,574.00 | 3,574.00 | 3,479.50 | 0 |
Apr 15 2024 | 3,574.00 | -34.80 | -0.96% | 3,608.80 | 3,609.20 | 3,568.50 | 0 |
Apr 12 2024 | 3,608.80 | -24.80 | -0.68% | 3,633.60 | 3,633.60 | 3,600.20 | 0 |
Apr 11 2024 | 3,633.60 | -66.50 | -1.80% | 3,700.10 | 3,700.10 | 3,574.50 | 0 |
Apr 10 2024 | 3,700.10 | 43.00 | 1.18% | 3,657.10 | 3,700.10 | 3,655.20 | 0 |
Apr 09 2024 | 3,657.10 | -27.30 | -0.74% | 3,692.80 | 3,693.30 | 3,653.90 | 0 |
Apr 08 2024 | 3,684.40 | 0.00 | 0.00% | 3,684.40 | 3,684.40 | 3,684.40 | 0 |
Apr 05 2024 | 3,684.40 | -22.50 | -0.61% | 3,706.90 | 3,720.20 | 3,674.70 | 0 |
Apr 04 2024 | 3,706.90 | 27.40 | 0.74% | 3,679.50 | 3,726.20 | 3,679.50 | 0 |
Apr 03 2024 | 3,679.50 | -122.40 | -3.22% | 3,801.90 | 3,801.90 | 3,664.70 | 0 |
Apr 02 2024 | 3,801.90 | -35.30 | -0.92% | 3,837.20 | 3,842.00 | 3,794.20 | 0 |
Mar 28 2024 | 3,837.20 | 63.50 | 1.68% | 3,773.70 | 3,855.00 | 3,773.70 | 0 |
Mar 27 2024 | 3,773.70 | 5.50 | 0.15% | 3,768.20 | 3,774.00 | 3,754.40 | 0 |
Mar 26 2024 | 3,768.20 | -27.30 | -0.72% | 3,795.50 | 3,795.50 | 3,737.00 | 0 |
Mar 25 2024 | 3,795.50 | 65.50 | 1.76% | 3,730.00 | 3,804.00 | 3,720.60 | 0 |
Mar 22 2024 | 3,730.00 | 52.60 | 1.43% | 3,677.40 | 3,730.00 | 3,671.20 | 0 |
Mar 21 2024 | 3,677.40 | 48.10 | 1.33% | 3,629.30 | 3,688.70 | 3,629.30 | 0 |
Mar 20 2024 | 3,629.30 | -0.50 | -0.01% | 3,629.80 | 3,641.60 | 3,610.00 | 0 |
Mar 19 2024 | 3,629.80 | 37.10 | 1.03% | 3,592.70 | 3,639.30 | 3,592.50 | 0 |
Mar 18 2024 | 3,592.70 | -68.60 | -1.87% | 3,661.30 | 3,661.30 | 3,582.30 | 0 |
Mar 15 2024 | 3,661.30 | 27.70 | 0.76% | 3,633.60 | 3,686.60 | 3,591.60 | 0 |
Mar 14 2024 | 3,633.60 | 0.00 | 0.00% | 3,633.60 | 3,649.30 | 3,610.90 | 0 |
Mar 13 2024 | 3,633.60 | 37.40 | 1.04% | 3,596.20 | 3,637.10 | 3,596.10 | 0 |
Mar 12 2024 | 3,596.20 | 4.90 | 0.14% | 3,591.30 | 3,612.60 | 3,569.80 | 0 |
Mar 11 2024 | 3,591.30 | -40.60 | -1.12% | 3,631.90 | 3,631.90 | 3,584.10 | 0 |
Mar 07 2024 | 3,631.90 | 34.60 | 0.96% | 3,597.30 | 3,635.40 | 3,591.00 | 0 |
Mar 06 2024 | 3,597.30 | 12.10 | 0.34% | 3,585.20 | 3,610.30 | 3,569.30 | 0 |
Mar 05 2024 | 3,585.20 | 14.00 | 0.39% | 3,571.20 | 3,599.70 | 3,567.90 | 0 |
Mar 04 2024 | 3,571.20 | -17.80 | -0.50% | 3,589.00 | 3,590.10 | 3,547.10 | 0 |
Mar 03 2024 | 3,589.00 | 47.50 | 1.34% | 3,541.50 | 3,607.50 | 3,539.00 | 0 |
Feb 29 2024 | 3,541.50 | 26.80 | 0.76% | 3,514.70 | 3,548.70 | 3,496.10 | 0 |
Feb 28 2024 | 3,514.70 | 59.90 | 1.73% | 3,454.80 | 3,517.60 | 3,452.60 | 0 |
Feb 27 2024 | 3,454.80 | 18.60 | 0.54% | 3,436.20 | 3,458.20 | 3,419.40 | 0 |
Feb 26 2024 | 3,436.20 | -26.80 | -0.77% | 3,463.00 | 3,463.80 | 3,411.00 | 0 |
Feb 25 2024 | 3,463.00 | 2.50 | 0.07% | 3,460.50 | 3,483.60 | 3,443.30 | 0 |
Feb 22 2024 | 3,460.50 | -8.70 | -0.25% | 3,469.20 | 3,490.90 | 3,460.50 | 0 |
Feb 21 2024 | 3,469.20 | -1.10 | -0.03% | 3,470.30 | 3,471.80 | 3,424.40 | 0 |
Feb 20 2024 | 3,470.30 | -7.40 | -0.21% | 3,477.70 | 3,509.90 | 3,465.90 | 0 |
Feb 19 2024 | 3,477.70 | 24.00 | 0.69% | 3,453.70 | 3,485.70 | 3,448.20 | 0 |
Feb 18 2024 | 3,453.70 | -93.30 | -2.63% | 3,547.00 | 3,547.10 | 3,435.80 | 0 |
Feb 15 2024 | 3,547.00 | 17.10 | 0.48% | 3,529.90 | 3,588.80 | 3,529.90 | 0 |