Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 14.26 | -0.25 | -1.72% | 14.43 | 14.43 | 14.24 | 183,000 |
| Jun 25 2024 | 14.51 | -0.18 | -1.23% | 14.55 | 14.57 | 14.43 | 126,549 |
| Jun 24 2024 | 14.69 | 0.41 | 2.87% | 14.31 | 14.69 | 14.31 | 262,302 |
| Jun 21 2024 | 14.28 | -0.12 | -0.83% | 14.38 | 14.38 | 14.25 | 446,537 |
| Jun 20 2024 | 14.40 | 0.06 | 0.42% | 14.34 | 14.43 | 14.25 | 428,696 |
| Jun 19 2024 | 14.34 | -0.08 | -0.55% | 14.46 | 14.46 | 14.33 | 73,756 |
| Jun 18 2024 | 14.42 | -0.02 | -0.14% | 14.39 | 14.52 | 14.38 | 139,448 |
| Jun 17 2024 | 14.44 | -0.10 | -0.69% | 14.50 | 14.54 | 14.37 | 273,522 |
| Jun 14 2024 | 14.54 | -0.10 | -0.68% | 14.52 | 14.60 | 14.45 | 424,430 |
| Jun 13 2024 | 14.64 | -0.01 | -0.07% | 14.69 | 14.70 | 14.52 | 535,691 |
| Jun 12 2024 | 14.65 | 0.12 | 0.83% | 14.74 | 14.79 | 14.65 | 172,091 |
| Jun 11 2024 | 14.53 | -0.19 | -1.29% | 14.69 | 14.73 | 14.52 | 432,914 |
| Jun 10 2024 | 14.72 | -0.04 | -0.27% | 14.73 | 14.79 | 14.65 | 214,340 |
| Jun 07 2024 | 14.76 | -0.33 | -2.19% | 14.93 | 14.98 | 14.74 | 341,203 |
| Jun 06 2024 | 15.09 | 0.00 | 0.00% | 15.08 | 15.12 | 15.04 | 153,227 |
| Jun 05 2024 | 15.09 | 0.28 | 1.89% | 14.81 | 15.11 | 14.81 | 489,328 |
| Jun 04 2024 | 14.81 | -0.01 | -0.07% | 14.73 | 14.87 | 14.73 | 243,955 |
| Jun 03 2024 | 14.82 | 0.08 | 0.54% | 14.71 | 14.83 | 14.70 | 239,581 |
| May 31 2024 | 14.74 | 0.18 | 1.24% | 14.65 | 14.76 | 14.55 | 276,240 |
| May 30 2024 | 14.56 | 0.16 | 1.11% | 14.48 | 14.56 | 14.48 | 283,724 |
| May 29 2024 | 14.40 | -0.20 | -1.37% | 14.53 | 14.56 | 14.37 | 222,818 |
| May 28 2024 | 14.60 | -0.25 | -1.68% | 14.85 | 14.87 | 14.58 | 302,490 |
| May 27 2024 | 14.85 | -0.04 | -0.27% | 14.88 | 14.91 | 14.85 | 116,331 |
| May 24 2024 | 14.89 | 0.00 | 0.00% | 14.97 | 14.97 | 14.87 | 246,340 |
| May 23 2024 | 14.89 | -0.14 | -0.93% | 15.06 | 15.06 | 14.84 | 141,907 |
| May 22 2024 | 15.03 | -0.11 | -0.73% | 15.05 | 15.13 | 14.99 | 185,613 |
| May 21 2024 | 15.14 | -0.07 | -0.46% | 15.19 | 15.25 | 15.14 | 177,845 |
| May 17 2024 | 15.21 | -0.07 | -0.46% | 15.31 | 15.31 | 15.15 | 180,061 |
| May 16 2024 | 15.28 | 0.06 | 0.39% | 15.26 | 15.29 | 15.22 | 212,472 |
| May 15 2024 | 15.22 | 0.04 | 0.26% | 15.21 | 15.38 | 15.21 | 383,211 |
| May 14 2024 | 15.18 | -0.05 | -0.33% | 15.22 | 15.22 | 15.11 | 243,871 |
| May 13 2024 | 15.23 | 0.04 | 0.26% | 15.20 | 15.31 | 15.18 | 127,966 |
| May 10 2024 | 15.19 | -0.03 | -0.20% | 15.24 | 15.25 | 15.16 | 107,046 |
| May 09 2024 | 15.22 | 0.08 | 0.53% | 15.12 | 15.25 | 15.11 | 509,720 |
| May 08 2024 | 15.14 | 0.14 | 0.93% | 14.98 | 15.14 | 14.91 | 375,414 |
| May 07 2024 | 15.00 | -0.17 | -1.12% | 15.18 | 15.21 | 14.99 | 211,637 |
| May 06 2024 | 15.17 | 0.13 | 0.86% | 15.09 | 15.17 | 15.02 | 107,113 |
| May 03 2024 | 15.04 | 0.16 | 1.08% | 15.03 | 15.17 | 15.00 | 288,034 |
| May 02 2024 | 14.88 | 0.15 | 1.02% | 14.81 | 14.97 | 14.75 | 350,633 |
| May 01 2024 | 14.73 | -0.01 | -0.07% | 14.70 | 14.84 | 14.66 | 546,642 |
| Apr 30 2024 | 14.74 | -0.02 | -0.14% | 14.68 | 14.83 | 14.68 | 206,384 |
| Apr 29 2024 | 14.76 | -0.04 | -0.27% | 14.80 | 14.97 | 14.70 | 186,339 |
| Apr 26 2024 | 14.80 | 0.06 | 0.41% | 14.83 | 14.89 | 14.77 | 265,042 |
| Apr 25 2024 | 14.74 | -0.09 | -0.61% | 14.65 | 14.77 | 14.58 | 301,082 |
| Apr 24 2024 | 14.83 | -0.14 | -0.94% | 14.84 | 14.94 | 14.80 | 329,798 |
| Apr 23 2024 | 14.97 | -0.03 | -0.20% | 15.08 | 15.14 | 14.96 | 322,649 |
| Apr 22 2024 | 15.00 | 0.22 | 1.49% | 14.76 | 15.04 | 14.76 | 512,725 |
| Apr 19 2024 | 14.78 | 0.08 | 0.54% | 14.64 | 14.81 | 14.64 | 384,264 |
| Apr 18 2024 | 14.70 | 0.07 | 0.48% | 14.60 | 14.73 | 14.57 | 393,820 |
| Apr 17 2024 | 14.63 | -0.17 | -1.15% | 14.86 | 14.91 | 14.59 | 252,212 |
| Apr 16 2024 | 14.80 | -0.08 | -0.54% | 14.80 | 14.87 | 14.71 | 327,135 |
| Apr 15 2024 | 14.88 | -0.22 | -1.46% | 15.15 | 15.16 | 14.83 | 176,726 |
| Apr 12 2024 | 15.10 | -0.18 | -1.18% | 15.25 | 15.28 | 15.00 | 323,732 |
| Apr 11 2024 | 15.28 | -0.06 | -0.39% | 15.43 | 15.43 | 15.16 | 407,268 |
| Apr 10 2024 | 15.34 | -0.40 | -2.54% | 15.54 | 15.54 | 15.24 | 441,973 |
| Apr 09 2024 | 15.74 | 0.23 | 1.48% | 15.52 | 15.78 | 15.51 | 790,303 |
| Apr 08 2024 | 15.51 | 0.14 | 0.91% | 15.39 | 15.51 | 15.25 | 448,146 |
| Apr 05 2024 | 15.37 | 0.13 | 0.85% | 15.19 | 15.41 | 15.19 | 174,299 |
| Apr 04 2024 | 15.24 | 0.05 | 0.33% | 15.26 | 15.37 | 15.20 | 301,451 |
| Apr 03 2024 | 15.19 | -0.18 | -1.17% | 15.30 | 15.45 | 15.19 | 554,642 |
| Apr 02 2024 | 15.37 | -0.22 | -1.41% | 15.47 | 15.48 | 15.34 | 415,929 |
| Apr 01 2024 | 15.59 | -0.21 | -1.33% | 15.79 | 15.79 | 15.58 | 319,192 |
