Real Estate Select Sector SPDR Fund (The) (XLRE)

Historical Prices For Real Estate Select Sector SPDR Fund (The) (XLRE)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	42.00	42.04	41.69	41.91	6,391,624	41.91
10/01/2025	42.11	42.34	42.01	42.13	6,818,873	42.13
9/30/2025	42.02	42.16	41.81	42.13	3,940,822	42.13
9/29/2025	41.92	42.05	41.74	41.96	3,891,130	41.96
9/26/2025	41.61	41.97	41.52	41.88	3,436,223	41.88
9/25/2025	41.62	41.77	41.45	41.47	3,559,125	41.47
9/24/2025	41.96	41.96	41.56	41.57	3,990,527	41.57
9/23/2025	41.69	42.06	41.68	42.00	3,001,987	42.00
9/22/2025	41.55	41.76	41.33	41.67	4,786,611	41.67
9/19/2025	42.10	42.17	41.85	41.85	5,331,157	41.53
9/18/2025	42.05	42.26	41.95	42.06	5,162,248	41.74
9/17/2025	42.17	42.65	41.99	42.03	7,313,107	41.71
9/16/2025	42.26	42.39	41.97	42.05	5,432,711	41.73
9/15/2025	42.40	42.56	42.19	42.30	3,844,346	41.98
9/12/2025	42.42	42.58	42.31	42.35	2,516,587	42.03
9/11/2025	41.92	42.62	41.91	42.54	3,604,450	42.22
9/10/2025	41.89	42.18	41.79	41.86	4,006,461	41.54
9/09/2025	41.72	41.89	41.66	41.88	4,308,561	41.56
9/08/2025	41.66	41.92	41.55	41.90	7,678,457	41.58
9/05/2025	41.98	42.39	41.93	42.18	5,298,322	41.86
9/04/2025	41.64	41.83	41.37	41.76	5,991,092	41.44
9/03/2025	41.47	41.66	41.34	41.48	5,667,967	41.17
9/02/2025	41.93	42.02	41.44	41.59	8,203,746	41.27
8/29/2025	42.17	42.33	42.09	42.31	4,810,657	41.99
8/28/2025	42.22	42.23	41.86	42.08	4,199,765	41.76
8/27/2025	42.12	42.35	42.06	42.19	5,171,452	41.87
8/26/2025	42.09	42.20	41.85	42.01	4,318,267	41.69
8/25/2025	42.29	42.43	42.05	42.13	6,213,429	41.81
8/22/2025	42.01	42.59	41.93	42.34	6,488,900	42.02
8/21/2025	41.65	41.85	41.52	41.68	5,851,800	41.36
8/20/2025	41.78	42.19	41.72	41.83	7,026,692	41.51
8/19/2025	41.15	41.69	41.11	41.67	6,803,497	41.35
8/18/2025	41.42	41.42	40.93	40.94	4,496,887	40.63
8/15/2025	41.06	41.47	41.04	41.33	5,689,601	41.02
8/14/2025	41.08	41.14	40.77	41.06	7,988,271	40.75
8/13/2025	41.15	41.40	40.98	41.35	4,962,718	41.04
8/12/2025	41.07	41.16	40.69	41.08	8,099,952	40.77
8/11/2025	41.09	41.29	40.97	41.01	6,054,853	40.70
8/08/2025	41.67	41.71	41.17	41.25	7,161,638	40.94
8/07/2025	41.68	41.68	41.31	41.59	6,429,723	41.27
8/06/2025	41.91	41.91	41.41	41.43	7,569,456	41.12
8/05/2025	41.62	41.90	41.45	41.78	6,265,011	41.46
8/04/2025	41.36	41.76	41.33	41.64	6,584,489	41.32
8/01/2025	41.85	41.87	41.04	41.29	9,602,744	40.98
7/31/2025	41.87	42.10	41.35	41.41	10,320,043	41.10
7/30/2025	42.66	42.77	41.87	42.15	9,908,170	41.83
7/29/2025	42.28	42.79	42.04	42.75	9,446,605	42.43
7/28/2025	42.59	42.67	42.01	42.05	4,776,655	41.73
7/25/2025	42.80	42.84	42.33	42.79	4,697,966	42.47
7/24/2025	42.78	42.95	42.70	42.79	6,727,939	42.47
7/23/2025	42.79	42.91	42.65	42.85	5,625,893	42.53
7/22/2025	42.18	42.78	42.13	42.73	6,165,513	42.41
7/21/2025	42.06	42.29	41.90	42.00	5,336,593	41.68
7/18/2025	41.76	41.98	41.65	41.84	5,608,073	41.52
7/17/2025	41.71	41.89	41.52	41.72	7,848,653	41.40
7/16/2025	41.64	41.80	41.34	41.76	8,487,962	41.44
7/15/2025	41.86	41.91	41.20	41.31	6,427,505	41.00
7/14/2025	41.56	41.87	41.52	41.85	7,270,664	41.53
7/11/2025	41.30	41.68	41.16	41.57	5,802,526	41.26
7/10/2025	41.44	41.89	41.29	41.61	6,045,405	41.29
7/09/2025	41.46	41.52	41.23	41.40	4,867,962	41.09
7/08/2025	41.30	41.60	41.24	41.42	5,768,759	41.11
7/07/2025	41.71	42.05	41.23	41.48	6,417,951	41.17
7/03/2025	41.79	41.97	41.62	41.80	5,758,073	41.48