The Real Estate Select Sector SPDR Fund (XLRE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	44.83	45.26	44.71	44.98	+0.38%	3,863,600
2026-08-06	45.53	45.54	44.66	44.81	-0.86%	4,976,400
2026-08-05	45.28	45.32	44.70	45.20	+0.07%	6,007,500
2026-08-04	44.65	45.23	44.43	45.17	-0.02%	6,248,200
2026-08-03	45.08	45.39	44.87	45.18	+0.24%	7,515,000
2026-07-31	45.28	45.34	44.79	45.07	-0.51%	6,545,800
2026-07-30	45.94	46.04	44.93	45.30	-1.44%	6,483,300
2026-07-29	46.05	46.22	45.67	45.96	-0.11%	6,030,800
2026-07-28	46.17	46.45	45.99	46.01	+0.55%	5,833,400
2026-07-27	45.85	46.05	45.65	45.76	-0.41%	4,216,400
2026-07-24	45.34	46.13	45.30	45.95	+2.22%	4,737,100
2026-07-23	44.83	45.27	44.82	44.95	-0.13%	4,746,200
2026-07-22	45.30	45.37	44.92	45.01	-0.42%	4,064,300
2026-07-21	45.28	45.37	45.03	45.20	-0.07%	3,137,114
2026-07-20	45.34	45.51	45.06	45.23	-0.42%	3,255,303
2026-07-17	45.68	45.95	45.23	45.42	-0.09%	3,903,300
2026-07-16	44.71	45.52	44.67	45.46	+2.02%	4,227,700
2026-07-15	44.61	45.04	44.40	44.56	+0.18%	4,562,500
2026-07-14	44.75	44.80	44.38	44.48	-0.49%	3,944,400
2026-07-13	44.61	44.95	44.50	44.70	+0.56%	4,213,900
2026-07-10	44.48	44.56	44.05	44.45	+0.50%	3,608,200
2026-07-09	44.20	44.47	44.08	44.23	+0.18%	2,959,200
2026-07-08	44.85	44.85	44.12	44.15	-1.65%	3,957,300
2026-07-07	44.52	45.13	44.48	44.89	+1.35%	4,836,400
2026-07-06	44.73	44.78	44.10	44.29	-0.87%	7,036,500
2026-07-02	44.37	44.69	44.30	44.68	+1.13%	5,502,500
2026-07-01	44.04	44.54	44.02	44.18	+0.34%	8,072,900
2026-06-30	44.38	44.52	43.98	44.03	-1.98%	9,117,300
2026-06-29	45.14	45.20	44.55	44.92	-0.71%	5,151,100
2026-06-26	44.89	45.29	44.78	45.24	+1.46%	5,422,100
2026-06-25	44.70	44.77	44.12	44.59	+0.18%	5,642,900
2026-06-24	44.78	44.88	44.28	44.51	-0.29%	5,158,800
2026-06-23	44.13	44.72	44.09	44.64	+1.41%	4,137,600
2026-06-22	43.67	44.23	43.48	44.02	+0.36%	4,444,100
2026-06-18	44.38	44.38	43.83	43.86	-0.25%	5,730,700
2026-06-17	44.96	45.05	43.84	43.97	-2.51%	11,440,200
2026-06-16	45.21	45.46	44.96	45.10	+0.24%	4,003,900
2026-06-15	45.31	45.65	44.87	44.99	-0.82%	5,283,800
2026-06-12	45.04	45.52	45.02	45.36	+0.98%	4,002,500
2026-06-11	45.06	45.24	44.73	44.92	-0.16%	5,514,100
2026-06-10	45.11	45.27	44.99	44.99	+0.04%	4,560,100
2026-06-09	44.28	45.19	44.19	44.97	+2.13%	5,556,000
2026-06-08	44.69	44.83	43.95	44.03	-1.50%	4,974,500
2026-06-05	44.33	45.05	44.21	44.70	+0.68%	5,326,500
2026-06-04	44.16	44.43	43.78	44.40	+2.05%	5,184,700
2026-06-03	43.38	43.97	43.32	43.51	+0.05%	5,665,400
2026-06-02	43.30	43.51	43.08	43.49	+0.51%	6,160,600
2026-06-01	43.72	43.81	43.27	43.27	-1.64%	6,478,200
2026-05-29	44.31	44.35	43.83	43.99	-0.95%	6,642,300
2026-05-28	44.53	44.76	44.30	44.41	-0.49%	3,274,000
2026-05-27	44.74	44.98	44.60	44.63	-0.18%	3,436,100
2026-05-26	44.77	44.91	44.55	44.71	+0.34%	4,320,200
2026-05-22	44.63	44.82	44.28	44.56	+0.13%	3,829,700
2026-05-21	44.27	44.54	43.98	44.50	+0.16%	3,567,800
2026-05-20	43.86	44.45	43.86	44.43	+1.12%	3,861,400
2026-05-19	43.72	44.03	43.51	43.94	+0.43%	4,328,300
2026-05-18	43.29	43.78	43.29	43.75	+1.20%	6,060,900
2026-05-15	43.81	43.84	43.17	43.23	-1.55%	4,936,600
2026-05-14	44.33	44.38	43.87	43.91	-0.68%	4,745,800
2026-05-13	44.23	44.42	43.94	44.21	-0.83%	5,242,500
2026-05-12	44.52	44.69	44.27	44.58	+0.02%	5,022,438
2026-05-11	44.39	44.81	44.39	44.57	+0.91%	4,172,447
2026-05-05	44.12	44.27	43.85	44.17	+0.20%	5,683,011
2026-05-04	44.16	44.44	43.90	44.08	-0.54%	4,220,400
2026-05-01	44.49	44.58	44.17	44.32	-0.18%	7,212,400
2026-04-30	43.54	44.48	43.50	44.40	+1.74%	7,471,300
2026-04-29	43.75	44.03	43.48	43.64	-0.61%	9,108,500
2026-04-28	43.75	43.95	43.33	43.91	+0.97%	6,136,400
2026-04-27	43.66	43.97	43.43	43.49	-0.78%	4,082,400
2026-04-24	44.00	44.18	43.80	43.83	-0.30%	3,581,000
2026-04-23	43.65	44.01	43.50	43.96	+1.15%	4,159,300
2026-04-22	43.91	44.14	43.30	43.46	-0.73%	5,116,300
2026-04-21	44.58	44.65	43.75	43.78	-1.93%	5,080,900
2026-04-20	44.40	44.65	44.32	44.64	+0.36%	3,628,800
2026-04-17	43.93	44.56	43.88	44.48	+1.53%	3,840,300
2026-04-16	43.53	43.83	43.47	43.81	+0.92%	4,316,700
2026-04-15	43.34	43.42	43.13	43.41	-0.05%	3,029,500
2026-04-14	42.97	43.48	42.85	43.43	+0.95%	4,873,600
2026-04-13	42.66	43.03	42.55	43.02	+0.47%	4,079,300
2026-04-10	42.77	42.96	42.62	42.82	+0.21%	4,989,700
2026-04-09	42.29	43.11	42.23	42.73	+0.68%	5,202,000
2026-04-08	42.31	42.52	42.12	42.44	+1.73%	5,836,500
2026-04-07	41.59	41.88	41.35	41.72	-0.10%	5,421,400
2026-04-06	41.52	41.87	41.41	41.76	+0.36%	5,149,600
2026-04-02	40.89	41.69	40.70	41.61	+1.61%	7,354,700
2026-04-01	40.87	41.13	40.75	40.95	+0.29%	11,565,600
2026-03-31	40.69	41.14	40.35	40.83	+1.54%	13,395,200
2026-03-30	40.46	40.75	40.04	40.21	+0.50%	12,617,000
2026-03-27	40.22	40.45	39.94	40.01	-0.69%	6,122,400
2026-03-26	40.19	40.60	40.03	40.29	+0.05%	14,478,400
2026-03-25	40.46	40.58	40.09	40.27	-0.05%	9,903,600
2026-03-24	40.42	40.73	40.22	40.29	-0.81%	9,942,800
2026-03-23	40.92	41.11	40.59	40.62	+0.07%	15,314,800
2026-03-20	41.85	41.94	40.41	40.59	-3.17%	15,901,300
2026-03-19	41.91	42.09	41.66	41.92	-0.24%	9,645,500
2026-03-18	42.55	42.59	41.99	42.02	-1.64%	6,351,100
2026-03-17	42.94	43.06	42.68	42.72	+0.33%	5,654,600
2026-03-16	42.56	42.86	42.49	42.58	+0.78%	9,002,800
2026-03-13	42.61	42.71	42.20	42.25	+0.26%	7,916,200
2026-03-12	42.07	42.43	41.98	42.14	-0.64%	6,487,100
2026-03-11	42.75	42.78	42.29	42.41	-1.19%	7,164,700
2026-03-10	42.85	43.30	42.66	42.92	-0.14%	10,506,900
2026-03-09	42.42	43.13	41.98	42.98	+0.21%	10,771,000
2026-03-06	42.95	43.00	42.67	42.89	-1.04%	11,703,200
2026-03-05	43.28	43.40	42.95	43.34	-0.96%	9,182,400
2026-03-04	43.55	43.80	43.27	43.76	+0.14%	7,850,700
2026-03-03	43.31	43.85	42.92	43.70	-0.50%	12,288,100
2026-03-02	43.56	44.07	43.37	43.92	+0.18%	13,308,300
2026-02-27	43.55	44.02	43.52	43.84	+0.48%	10,826,300
2026-02-26	43.66	43.72	43.41	43.63	+0.44%	8,774,100
2026-02-25	43.69	43.80	43.33	43.44	-0.66%	8,744,800
2026-02-24	43.52	43.80	43.44	43.73	+0.28%	10,590,000
2026-02-23	43.51	43.95	43.44	43.61	+0.11%	8,647,500
2026-02-20	43.25	43.56	43.16	43.56	+0.83%	7,468,400
2026-02-19	43.29	43.55	43.01	43.20	-0.35%	6,655,300
2026-02-18	43.82	43.92	43.24	43.35	-1.34%	10,995,700
2026-02-17	43.65	43.97	43.41	43.94	+1.01%	9,757,700
2026-02-13	43.03	43.66	42.87	43.50	+1.47%	10,767,600
2026-02-12	43.33	43.75	42.86	42.87	+0.16%	17,848,900
2026-02-11	42.94	43.07	42.72	42.80	-0.09%	13,760,200
2026-02-10	42.27	42.95	42.22	42.84	+1.40%	10,547,700
2026-02-09	41.92	42.28	41.69	42.25	+0.62%	5,638,900
2026-02-06	41.58	42.05	41.47	41.99	+1.84%	8,181,400
2026-02-05	41.34	41.51	40.99	41.23	-0.55%	9,894,800
2026-02-04	41.05	41.65	40.90	41.46	+1.59%	9,573,700
2026-02-03	40.87	41.08	40.53	40.81	-0.37%	8,709,700
2026-02-02	41.50	41.59	40.95	40.96	-1.13%	9,386,900
2026-01-30	41.31	41.44	40.89	41.43	+0.15%	10,617,900
2026-01-29	41.05	41.45	40.84	41.37	+1.27%	8,650,900
2026-01-28	41.23	41.37	40.74	40.85	-0.97%	8,519,200
2026-01-27	41.29	41.35	41.07	41.25	+0.07%	6,453,200
2026-01-26	41.41	41.52	41.19	41.22	-0.07%	6,462,100
2026-01-23	41.13	41.33	40.93	41.25	+0.27%	7,587,100
2026-01-22	41.56	41.69	41.12	41.14	-0.99%	9,731,900
2026-01-21	41.65	41.76	41.22	41.55	+0.36%	9,950,200
2026-01-20	41.93	42.00	41.36	41.40	-1.92%	9,263,900
2026-01-16	41.61	42.34	41.54	42.21	+1.22%	9,540,900
2026-01-15	41.54	41.85	41.45	41.70	+0.75%	23,308,300
2026-01-14	40.90	41.40	40.90	41.39	+1.12%	9,738,100
2026-01-13	40.61	40.98	40.25	40.93	+0.76%	8,778,300
2026-01-12	40.55	40.82	40.45	40.62	+0.30%	8,398,900
2026-01-09	40.41	40.76	40.41	40.50	+0.15%	7,050,200
2026-01-08	39.99	40.63	39.90	40.44	+0.75%	8,785,000
2026-01-07	40.88	40.99	40.13	40.14	-1.38%	12,482,300
2026-01-06	40.26	40.83	40.24	40.70	+0.67%	9,052,600
2026-01-05	40.24	40.60	40.05	40.43	+0.12%	12,232,000
2026-01-02	40.34	40.51	40.05	40.38	+0.07%	9,211,900
2025-12-31	40.68	40.69	40.34	40.35	-0.91%	6,082,600
2025-12-30	40.63	40.74	40.56	40.72	+0.22%	7,967,100
2025-12-29	40.69	40.74	40.52	40.63	+0.27%	9,519,300
2025-12-26	40.35	40.54	40.31	40.52	+0.20%	5,973,000
2025-12-24	40.20	40.51	40.20	40.44	+0.65%	3,242,600
2025-12-23	40.23	40.23	39.99	40.18	-0.02%	8,384,200
2025-12-22	39.85	40.24	39.73	40.19	-0.35%	6,797,800
2025-12-19	40.37	40.62	40.31	40.33	-0.37%	8,338,000
2025-12-18	40.88	40.99	40.43	40.48	-0.61%	9,482,100
2025-12-17	40.55	40.87	40.54	40.73	+0.44%	8,811,800
2025-12-16	40.95	41.02	40.50	40.55	-0.88%	7,722,200
2025-12-15	40.98	40.98	40.62	40.91	+0.39%	7,820,400
2025-12-12	40.97	41.12	40.60	40.75	-0.12%	7,441,900
2025-12-11	40.67	40.92	40.62	40.80	+0.54%	10,300,400
2025-12-10	40.61	40.88	40.53	40.58	+0.20%	7,956,300
2025-12-09	40.84	41.09	40.47	40.50	-0.59%	6,325,000
2025-12-08	40.97	41.01	40.71	40.74	-0.61%	6,046,300
2025-12-05	40.99	41.20	40.88	40.99	-0.02%	4,553,300
2025-12-04	40.99	41.29	40.94	41.00	-0.17%	7,427,000
2025-12-03	40.94	41.17	40.86	41.07	+0.20%	4,501,400
2025-12-02	41.24	41.25	40.84	40.99	-0.24%	5,411,600
2025-12-01	41.23	41.39	41.08	41.09	-1.39%	6,008,700
2025-11-28	41.48	41.78	41.42	41.67	+0.48%	3,771,900
2025-11-26	41.17	41.69	41.16	41.47	+0.44%	6,814,100
2025-11-25	41.07	41.46	41.04	41.29	+0.81%	5,898,100
2025-11-24	40.94	41.03	40.63	40.96	+0.15%	6,796,900
2025-11-21	40.65	41.08	40.44	40.90	+1.31%	7,858,600
2025-11-20	40.83	40.98	40.35	40.37	-0.35%	7,477,000
2025-11-19	40.85	40.85	40.38	40.51	-0.78%	7,201,800
2025-11-18	40.72	40.95	40.54	40.83	+0.37%	6,634,200
2025-11-17	41.10	41.11	40.56	40.68	-0.66%	5,861,900
2025-11-14	41.01	41.03	40.71	40.95	+0.29%	6,434,600
2025-11-13	41.18	41.32	40.77	40.83	-1.31%	8,032,500
2025-11-12	41.48	41.65	41.37	41.37	-0.79%	5,801,500
2025-11-11	41.32	41.72	41.31	41.70	+1.12%	5,743,700
2025-11-10	41.19	41.41	40.95	41.24	-0.07%	6,823,600
2025-11-07	40.92	41.29	40.80	41.27	+1.33%	7,674,200
2025-11-06	40.87	41.05	40.70	40.73	-0.49%	8,171,900
2025-11-05	41.06	41.12	40.70	40.93	-0.02%	6,925,600
2025-11-04	40.93	41.01	40.74	40.94	+0.27%	8,413,000
2025-11-03	40.48	40.87	40.28	40.83	-0.17%	10,847,400
2025-10-31	40.58	41.06	40.49	40.90	+0.05%	9,788,100
2025-10-30	40.67	41.14	40.58	40.88	+0.57%	14,353,400
2025-10-29	41.35	41.52	40.53	40.65	-2.73%	13,140,800
2025-10-28	42.53	42.61	41.77	41.79	-2.22%	17,438,000
2025-10-27	42.67	42.78	42.45	42.74	+0.21%	6,851,400
2025-10-24	42.72	42.88	42.64	42.65	+0.35%	7,820,300
2025-10-23	42.59	42.72	42.10	42.50	-0.09%	9,446,300
2025-10-22	42.54	42.61	42.29	42.54	+0.45%	7,755,300
2025-10-21	42.38	42.60	42.24	42.35	-0.31%	6,887,700
2025-10-20	42.29	42.49	42.15	42.48	+1.05%	4,826,100
2025-10-17	41.80	42.10	41.63	42.04	+0.65%	9,458,500
2025-10-16	41.99	42.15	41.73	41.77	-0.31%	9,443,200
2025-10-15	41.43	42.02	41.41	41.90	+1.45%	7,393,900
2025-10-14	40.85	41.35	40.78	41.30	+0.95%	7,769,100
2025-10-13	40.69	40.95	40.61	40.91	+0.57%	6,720,700
2025-10-10	41.21	41.31	40.62	40.68	-1.09%	10,153,200
2025-10-09	41.41	41.45	41.02	41.13	-0.46%	4,517,100
2025-10-08	41.30	41.48	41.23	41.32	-0.51%	6,809,300
2025-10-07	41.71	41.71	41.34	41.53	-0.31%	5,191,500
2025-10-06	42.09	42.10	41.63	41.66	-1.00%	4,921,700
2025-10-03	41.96	42.40	41.96	42.08	+0.41%	4,820,800
2025-10-02	42.00	42.04	41.69	41.91	-0.52%	6,391,600
2025-10-01	42.11	42.34	42.01	42.13	+0.00%	6,818,800
2025-09-30	42.02	42.16	41.81	42.13	+0.41%	3,940,800
2025-09-29	41.92	42.05	41.74	41.96	+0.19%	3,891,100
2025-09-26	41.61	41.97	41.52	41.88	+0.99%	3,436,200
2025-09-25	41.62	41.77	41.45	41.47	-0.24%	3,559,500
2025-09-24	41.96	41.96	41.56	41.57	-1.02%	3,990,500
2025-09-23	41.69	42.06	41.68	42.00	+0.79%	3,002,000
2025-09-22	41.55	41.76	41.33	41.67	-0.43%	4,786,500
2025-09-19	42.10	42.17	41.85	41.85	-0.50%	5,331,000
2025-09-18	42.05	42.26	41.95	42.06	+0.07%	5,162,000
2025-09-17	42.17	42.65	41.99	42.03	-0.05%	7,312,900
2025-09-16	42.26	42.39	41.97	42.05	-0.59%	5,432,500
2025-09-15	42.40	42.56	42.19	42.30	-0.12%	3,844,000
2025-09-12	42.42	42.58	42.31	42.35	-0.45%	2,515,100
2025-09-11	41.92	42.62	41.91	42.54	+1.62%	3,604,900
2025-09-10	41.89	42.18	41.79	41.86	-0.05%	4,006,500
2025-09-09	41.73	41.89	41.66	41.88	-0.05%	4,308,300
2025-09-08	41.66	41.92	41.55	41.90	-0.66%	7,678,500
2025-09-05	41.98	42.39	41.93	42.18	+1.01%	5,298,300
2025-09-04	41.64	41.83	41.37	41.76	+0.68%	5,991,100
2025-09-03	41.47	41.66	41.34	41.48	-0.26%	5,668,000
2025-09-02	41.93	42.02	41.44	41.59	-1.70%	8,204,200
2025-08-29	42.17	42.33	42.09	42.31	+0.55%	4,810,600
2025-08-28	42.22	42.23	41.86	42.08	-0.26%	4,199,700
2025-08-27	42.12	42.35	42.06	42.19	+0.43%	5,171,300
2025-08-26	42.09	42.20	41.85	42.01	-0.28%	4,318,200
2025-08-25	42.29	42.43	42.05	42.13	-0.50%	6,213,400
2025-08-22	42.02	42.59	41.93	42.34	+1.58%	6,488,900
2025-08-21	41.65	41.85	41.52	41.68	-0.36%	5,851,800
2025-08-20	41.78	42.19	41.72	41.83	+0.38%	7,026,700
2025-08-19	41.15	41.69	41.11	41.67	+1.78%	6,803,400
2025-08-18	41.42	41.42	40.93	40.94	-0.94%	4,496,900
2025-08-15	41.06	41.47	41.04	41.33	+0.66%	5,689,600
2025-08-14	41.09	41.14	40.77	41.06	-0.70%	7,988,300
2025-08-13	41.15	41.40	40.98	41.35	+0.66%	4,962,700
2025-08-12	41.07	41.16	40.69	41.08	+0.17%	8,099,800
2025-08-11	41.09	41.29	40.97	41.01	-0.58%	6,054,800
2025-08-08	41.67	41.71	41.17	41.25	-0.82%	7,161,600
2025-08-07	41.68	41.68	41.31	41.59	+0.39%	6,429,600
2025-08-06	41.91	41.91	41.41	41.43	-0.84%	7,569,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.56%). Worst month: Mar (-2.88%). Based on 5 years of daily data (2022–2026).

Jan+2.30%
Feb+1.41%
Mar-2.88%
Apr+0.54%
May+0.36%
Jun+1.69%
Jul+2.53%
Aug+1.23%
Sep-1.43%
Oct-1.63%
Nov+6.56%
Dec-2.58%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is The Real Estate Select Sector SPDR Fund's (XLRE) latest close?

44.98 on 2026-08-07, from the Closelook data lake's daily price record.

What is XLRE's 52-week high and low?

46.45 high and 39.73 low over the trailing 52 weeks, as of 2026-08-07.

What is The Real Estate Select Sector SPDR Fund's strongest and weakest month historically?

Historically, XLRE's strongest calendar month has been Nov (average +6.56%) and its weakest Mar (average -2.88%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.