XRE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 3,768.20 | 2.70 | 0.07% | 3,765.50 | 3,781.30 | 3,762.30 | 0 |
Jul 22 2024 | 3,765.50 | -32.50 | -0.86% | 3,798.00 | 3,798.00 | 3,749.30 | 0 |
Jul 19 2024 | 3,798.00 | -37.80 | -0.99% | 3,835.80 | 3,835.80 | 3,754.00 | 0 |
Jul 18 2024 | 3,835.80 | -16.50 | -0.43% | 3,852.30 | 3,857.50 | 3,821.80 | 0 |
Jul 17 2024 | 3,852.30 | 56.50 | 1.49% | 3,795.80 | 3,869.60 | 3,795.80 | 0 |
Jul 16 2024 | 3,795.80 | 28.60 | 0.76% | 3,767.20 | 3,808.30 | 3,760.20 | 0 |
Jul 15 2024 | 3,767.20 | 34.30 | 0.92% | 3,732.90 | 3,771.30 | 3,726.10 | 0 |
Jul 12 2024 | 3,732.90 | 72.30 | 1.98% | 3,660.60 | 3,750.80 | 3,660.60 | 0 |
Jul 11 2024 | 3,660.60 | 57.40 | 1.59% | 3,603.20 | 3,666.00 | 3,603.20 | 0 |
Jul 10 2024 | 3,603.20 | 5.60 | 0.16% | 3,597.60 | 3,611.60 | 3,561.30 | 0 |
Jul 09 2024 | 3,597.60 | 19.10 | 0.53% | 3,578.50 | 3,623.80 | 3,578.50 | 0 |
Jul 08 2024 | 3,578.50 | -36.20 | -1.00% | 3,614.70 | 3,619.20 | 3,577.90 | 0 |
Jul 05 2024 | 3,614.70 | -4.80 | -0.13% | 3,619.50 | 3,625.60 | 3,585.60 | 0 |
Jul 04 2024 | 3,619.50 | 44.20 | 1.24% | 3,575.30 | 3,647.70 | 3,575.30 | 0 |
Jul 03 2024 | 3,575.30 | 31.70 | 0.89% | 3,543.60 | 3,576.70 | 3,543.60 | 0 |
Jul 02 2024 | 3,543.60 | -50.90 | -1.42% | 3,594.50 | 3,606.20 | 3,524.30 | 0 |
Jul 01 2024 | 3,594.50 | 31.30 | 0.88% | 3,563.20 | 3,603.90 | 3,546.80 | 0 |
Jun 28 2024 | 3,563.20 | 3.70 | 0.10% | 3,559.50 | 3,625.50 | 3,559.50 | 0 |
Jun 27 2024 | 3,559.50 | -78.20 | -2.15% | 3,637.70 | 3,637.70 | 3,509.90 | 0 |
Jun 26 2024 | 3,637.70 | -75.90 | -2.04% | 3,713.60 | 3,714.10 | 3,635.20 | 0 |
Jun 25 2024 | 3,713.60 | 60.80 | 1.66% | 3,652.80 | 3,718.40 | 3,652.80 | 0 |
Jun 24 2024 | 3,652.80 | -33.60 | -0.91% | 3,686.40 | 3,692.20 | 3,648.80 | 0 |
Jun 21 2024 | 3,686.40 | 28.80 | 0.79% | 3,657.60 | 3,686.40 | 3,653.00 | 0 |
Jun 20 2024 | 3,657.60 | 16.70 | 0.46% | 3,640.90 | 3,664.40 | 3,626.10 | 0 |
Jun 19 2024 | 3,640.90 | -4.20 | -0.12% | 3,645.10 | 3,662.40 | 3,633.70 | 0 |
Jun 18 2024 | 3,645.10 | 23.70 | 0.65% | 3,621.40 | 3,670.10 | 3,621.40 | 0 |
Jun 17 2024 | 3,621.40 | -37.10 | -1.01% | 3,658.50 | 3,673.80 | 3,621.40 | 0 |
Jun 14 2024 | 3,658.50 | -0.20 | -0.01% | 3,658.70 | 3,670.20 | 3,643.30 | 0 |
Jun 13 2024 | 3,658.70 | 44.20 | 1.22% | 3,614.50 | 3,682.60 | 3,614.50 | 0 |
Jun 12 2024 | 3,614.50 | -14.50 | -0.40% | 3,629.00 | 3,640.50 | 3,607.80 | 0 |
Jun 11 2024 | 3,629.00 | -87.40 | -2.35% | 3,716.40 | 3,716.40 | 3,629.00 | 0 |
Jun 07 2024 | 3,716.40 | 5.60 | 0.15% | 3,710.80 | 3,726.60 | 3,687.90 | 0 |
Jun 06 2024 | 3,710.80 | 13.00 | 0.35% | 3,697.80 | 3,739.00 | 3,697.80 | 0 |
Jun 05 2024 | 3,697.80 | 55.40 | 1.52% | 3,642.40 | 3,724.30 | 3,642.40 | 0 |
Jun 04 2024 | 3,642.40 | -13.90 | -0.38% | 3,656.30 | 3,679.10 | 3,642.40 | 0 |
Jun 03 2024 | 3,656.30 | 51.00 | 1.41% | 3,605.30 | 3,659.40 | 3,605.30 | 0 |
May 31 2024 | 3,605.30 | -7.70 | -0.21% | 3,613.00 | 3,660.60 | 3,588.70 | 0 |
May 30 2024 | 3,613.00 | -6.00 | -0.17% | 3,619.00 | 3,619.40 | 3,577.20 | 0 |
May 29 2024 | 3,619.00 | -46.60 | -1.27% | 3,665.60 | 3,665.60 | 3,611.60 | 0 |
May 28 2024 | 3,665.60 | -1.20 | -0.03% | 3,666.80 | 3,684.20 | 3,652.10 | 0 |
May 27 2024 | 3,666.80 | 64.80 | 1.80% | 3,602.00 | 3,668.80 | 3,602.00 | 0 |
May 24 2024 | 3,602.00 | -60.10 | -1.64% | 3,662.10 | 3,662.10 | 3,596.80 | 0 |
May 23 2024 | 3,662.10 | -11.90 | -0.32% | 3,674.00 | 3,674.00 | 3,610.70 | 0 |
May 22 2024 | 3,674.00 | 2.80 | 0.08% | 3,671.20 | 3,695.00 | 3,668.30 | 0 |
May 21 2024 | 3,671.20 | -7.70 | -0.21% | 3,678.90 | 3,703.90 | 3,659.60 | 0 |
May 20 2024 | 3,678.90 | -14.50 | -0.39% | 3,693.40 | 3,695.30 | 3,656.80 | 0 |
May 17 2024 | 3,693.40 | -66.10 | -1.76% | 3,759.50 | 3,759.50 | 3,690.40 | 0 |
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 |