XLRE Historical Prices
NYSEARCA: XLREState Street Investment ManagementReal EstateETFUSD
41.61+0.76 (+1.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XLRE price history
The price history for State Street Real Estate Select Sector SPDR (XLRE) on this page begins on October 5, 2015, when the stock closed at $30.16; it most recently closed at $41.61 on October 5, 2026. The highest price in this record is $52.17, reached on December 27, 2021; the latest close is 20.2% below that peak. Across the 10 complete calendar years in the table, XLRE finished higher in 5 and lower in 5. Its best year was 2021 (+41.7%) and its worst was 2022 (-28.7%).
Over roughly 11 years the share price changed +38.0%, a 3.0% compound annual price return (excluding dividends). In the last 12 months alone, XLRE has gained 1.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
XLRE returns
1 week
+1.96%
1 month
-4.15%
3 months
-6.39%
6 months
-2.83%
Year to date
+3.12%
1 year
+1.17%
3 years
+21.17%
5 years
-9.94%
XLRE price return, excluding dividends.
XLRE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 41.61 | +3.05% |
| 2025 | 40.38 | -1.13% |
| 2024 | 40.84 | +1.95% |
| 2023 | 40.06 | +8.48% |
| 2022 | 36.93 | -28.72% |
| 2021 | 51.81 | +41.71% |
| 2020 | 36.56 | -5.04% |
| 2019 | 38.50 | +25.24% |
| 2018 | 30.74 | -6.68% |
| 2017 | 32.94 | +7.12% |
| 2016 | 30.75 | -1.39% |
| 2015* | 31.18 | +3.40% |
XLRE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 41.18 | 41.69 | 41.15 | 41.61 | +1.86% | |
| 40.46 | 40.92 | 40.29 | 40.85 | +0.69% | |
| 41.18 | 41.18 | 40.56 | 40.57 | -1.29% | |
| 40.79 | 41.27 | 40.74 | 41.10 | +1.06% | |
| 40.77 | 40.89 | 40.43 | 40.67 | -0.34% | |
| 40.96 | 41.30 | 40.75 | 40.81 | +0.32% | |
| 40.78 | 40.86 | 40.41 | 40.68 | -0.56% | |
| 41.52 | 41.56 | 40.87 | 40.91 | -1.04% | |
| 41.23 | 41.52 | 41.07 | 41.34 | -0.02% | |
| 41.62 | 41.72 | 41.22 | 41.35 | -0.51% | |
| 41.78 | 41.80 | 41.33 | 41.56 | -0.22% | |
| 42.03 | 42.10 | 41.63 | 41.65 | -0.45% | |
| 42.10 | 42.43 | 41.81 | 41.84 | -1.55% | |
| 42.58 | 42.67 | 42.42 | 42.50 | -0.21% | |
| 42.35 | 42.64 | 42.29 | 42.59 | +0.14% | |
| 42.59 | 42.80 | 42.50 | 42.53 | -0.95% | |
| 43.10 | 43.17 | 42.85 | 42.94 | +0.30% | |
| 43.07 | 43.49 | 42.61 | 42.81 | -0.60% | |
| 43.11 | 43.16 | 42.70 | 43.07 | -0.12% | |
| 43.39 | 43.59 | 42.97 | 43.12 | -0.69% | |
| 43.40 | 43.55 | 43.23 | 43.42 | +0.86% | |
| 43.47 | 43.61 | 42.94 | 43.05 | -0.83% | |
| 43.75 | 43.91 | 43.38 | 43.41 | -1.12% | |
| 43.67 | 44.26 | 43.66 | 43.90 | -0.07% | |
| 44.04 | 44.28 | 43.88 | 43.93 | -0.72% | |
| 44.08 | 44.27 | 43.84 | 44.25 | +1.19% | |
| 44.01 | 44.05 | 43.57 | 43.73 | -0.70% | |
| 44.13 | 44.40 | 43.90 | 44.04 | -0.16% | |
| 44.30 | 44.35 | 43.87 | 44.11 | -0.83% | |
| 44.89 | 44.90 | 44.39 | 44.48 | -0.40% | |
| 44.79 | 45.05 | 44.63 | 44.66 | -0.95% | |
| 45.37 | 45.46 | 45.06 | 45.09 | -0.60% | |
| 45.34 | 45.47 | 45.16 | 45.36 | +0.07% | |
| 45.20 | 45.40 | 44.97 | 45.33 | +0.55% | |
| 45.20 | 45.26 | 44.93 | 45.08 | 0.00% | |
| 45.02 | 45.31 | 44.83 | 45.08 | +0.20% | |
| 44.89 | 45.09 | 44.65 | 44.99 | +0.81% | |
| 45.18 | 45.18 | 44.61 | 44.63 | -0.45% | |
| 45.10 | 45.15 | 44.73 | 44.83 | -0.97% | |
| 45.12 | 45.32 | 45.04 | 45.27 | +0.33% | |
| 44.74 | 45.20 | 44.69 | 45.12 | +1.42% | |
| 44.20 | 44.54 | 44.10 | 44.49 | +0.93% | |
| 44.26 | 44.40 | 44.01 | 44.08 | -0.72% | |
| 44.71 | 44.75 | 44.24 | 44.40 | -1.29% | |
| 44.83 | 45.26 | 44.71 | 44.98 | +0.38% | |
| 45.54 | 45.54 | 44.66 | 44.81 | -0.86% | |
| 45.28 | 45.32 | 44.70 | 45.20 | +0.07% | |
| 44.65 | 45.24 | 44.43 | 45.17 | -0.02% | |
| 45.08 | 45.39 | 44.87 | 45.18 | +0.24% | |
| 45.28 | 45.34 | 44.79 | 45.07 | -0.51% | |
| 45.94 | 46.04 | 44.93 | 45.30 | -1.44% | |
| 46.05 | 46.22 | 45.68 | 45.96 | -0.11% | |
| 46.17 | 46.46 | 45.99 | 46.01 | +0.55% | |
| 45.86 | 46.06 | 45.65 | 45.76 | -0.41% | |
| 45.35 | 46.13 | 45.30 | 45.95 | +2.22% | |
| 44.83 | 45.27 | 44.82 | 44.95 | -0.13% | |
| 45.30 | 45.37 | 44.92 | 45.01 | -0.42% | |
| 45.28 | 45.37 | 45.04 | 45.20 | -0.07% | |
| 45.34 | 45.51 | 45.06 | 45.23 | -0.42% | |
| 45.68 | 45.96 | 45.23 | 45.42 | -0.09% | |
| 44.71 | 45.52 | 44.67 | 45.46 | +2.02% | |
| 44.61 | 45.04 | 44.40 | 44.56 | +0.18% | |
| 44.75 | 44.80 | 44.39 | 44.48 | -0.49% | |
| 44.61 | 44.96 | 44.50 | 44.70 | +0.56% | |
| 44.48 | 44.56 | 44.05 | 44.45 | +0.50% | |
| 44.20 | 44.47 | 44.08 | 44.23 | +0.18% | |
| 44.85 | 44.85 | 44.12 | 44.15 | -1.65% | |
| 44.53 | 45.13 | 44.48 | 44.89 | +1.35% | |
| 44.73 | 44.78 | 44.10 | 44.29 | -0.87% | |
| 44.37 | 44.69 | 44.30 | 44.68 | +1.13% | |
| 44.04 | 44.54 | 44.02 | 44.18 | +0.34% | |
| 44.38 | 44.52 | 43.99 | 44.03 | -1.98% | |
| 45.14 | 45.20 | 44.55 | 44.92 | -0.71% | |
| 44.89 | 45.29 | 44.78 | 45.24 | +1.46% | |
| 44.70 | 44.78 | 44.12 | 44.59 | +0.18% | |
| 44.78 | 44.88 | 44.29 | 44.51 | -0.29% | |
| 44.13 | 44.72 | 44.09 | 44.64 | +1.41% | |
| 43.67 | 44.23 | 43.48 | 44.02 | +0.36% | |
| 44.38 | 44.38 | 43.83 | 43.86 | -0.25% | |
| 44.96 | 45.06 | 43.85 | 43.97 | -2.51% | |
| 45.21 | 45.46 | 44.96 | 45.10 | +0.24% | |
| 45.32 | 45.65 | 44.87 | 44.99 | -0.82% | |
| 45.04 | 45.52 | 45.02 | 45.36 | +0.98% | |
| 45.06 | 45.24 | 44.73 | 44.92 | -0.16% | |
| 45.11 | 45.27 | 44.99 | 44.99 | +0.04% | |
| 44.28 | 45.19 | 44.19 | 44.97 | +2.13% | |
| 44.69 | 44.83 | 43.95 | 44.03 | -1.50% | |
| 44.33 | 45.05 | 44.21 | 44.70 | +0.68% | |
| 44.16 | 44.43 | 43.79 | 44.40 | +2.05% | |
| 43.38 | 43.97 | 43.32 | 43.51 | +0.05% | |
| 43.30 | 43.51 | 43.08 | 43.49 | +0.51% | |
| 43.72 | 43.82 | 43.27 | 43.27 | -1.64% | |
| 44.31 | 44.35 | 43.83 | 43.99 | -0.95% | |
| 44.53 | 44.76 | 44.31 | 44.41 | -0.49% | |
| 44.74 | 44.99 | 44.60 | 44.63 | -0.18% | |
| 44.77 | 44.91 | 44.55 | 44.71 | +0.34% | |
| 44.63 | 44.82 | 44.28 | 44.56 | +0.13% | |
| 44.27 | 44.54 | 43.99 | 44.50 | +0.16% | |
| 43.86 | 44.45 | 43.86 | 44.43 | +1.12% | |
| 43.72 | 44.04 | 43.51 | 43.94 | +0.43% | |
| 43.29 | 43.79 | 43.29 | 43.75 | +1.20% | |
| 43.81 | 43.84 | 43.17 | 43.23 | -1.55% | |
| 44.33 | 44.39 | 43.87 | 43.91 | -0.68% | |
| 44.23 | 44.42 | 43.94 | 44.21 | -0.83% | |
| 44.52 | 44.69 | 44.28 | 44.58 | +0.02% | |
| 44.39 | 44.81 | 44.39 | 44.57 | +0.36% | |
| 44.52 | 44.72 | 44.39 | 44.41 | +0.02% | |
| 44.57 | 44.74 | 44.18 | 44.40 | -0.76% | |
| 44.44 | 44.91 | 44.42 | 44.74 | +1.29% | |
| 44.12 | 44.27 | 43.85 | 44.17 | +0.20% | |
| 44.16 | 44.44 | 43.90 | 44.08 | -0.54% | |
| 44.49 | 44.58 | 44.17 | 44.32 | -0.18% | |
| 43.54 | 44.48 | 43.50 | 44.40 | +1.74% | |
| 43.75 | 44.03 | 43.48 | 43.64 | -0.61% | |
| 43.75 | 43.95 | 43.33 | 43.91 | +0.97% | |
| 43.66 | 43.97 | 43.43 | 43.49 | -0.78% | |
| 44.00 | 44.18 | 43.80 | 43.83 | -0.30% | |
| 43.65 | 44.01 | 43.50 | 43.96 | +1.15% | |
| 43.91 | 44.14 | 43.30 | 43.46 | -0.73% | |
| 44.58 | 44.65 | 43.75 | 43.78 | -1.93% | |
| 44.40 | 44.65 | 44.32 | 44.64 | +0.36% | |
| 43.93 | 44.56 | 43.88 | 44.48 | +1.53% | |
| 43.53 | 43.83 | 43.47 | 43.81 | +0.92% | |
| 43.35 | 43.43 | 43.13 | 43.41 | -0.05% | |
| 42.97 | 43.48 | 42.86 | 43.43 | +0.95% | |
| 42.66 | 43.04 | 42.55 | 43.02 | +0.47% | |
| 42.77 | 42.96 | 42.62 | 42.82 | +0.21% | |
| 42.29 | 43.11 | 42.23 | 42.73 | +0.68% | |
| 42.31 | 42.52 | 42.12 | 42.44 | +1.73% | |
| 41.59 | 41.88 | 41.36 | 41.72 | -0.10% | |
| 41.52 | 41.87 | 41.41 | 41.76 | +0.36% | |
| 40.89 | 41.69 | 40.70 | 41.61 | +1.61% | |
| 40.87 | 41.13 | 40.75 | 40.95 | +0.29% | |
| 40.69 | 41.14 | 40.36 | 40.83 | +1.54% | |
| 40.46 | 40.75 | 40.04 | 40.21 | +0.50% | |
| 40.22 | 40.45 | 39.94 | 40.01 | -0.69% | |
| 40.19 | 40.60 | 40.03 | 40.29 | +0.05% | |
| 40.46 | 40.58 | 40.09 | 40.27 | -0.05% | |
| 40.42 | 40.73 | 40.22 | 40.29 | -0.81% | |
| 40.92 | 41.11 | 40.59 | 40.62 | +0.07% | |
| 41.85 | 41.94 | 40.41 | 40.59 | -3.17% | |
| 41.91 | 42.09 | 41.66 | 41.92 | -0.24% | |
| 42.55 | 42.59 | 41.99 | 42.02 | -1.64% | |
| 42.94 | 43.06 | 42.68 | 42.72 | +0.33% | |
| 42.56 | 42.86 | 42.49 | 42.58 | +0.78% | |
| 42.61 | 42.71 | 42.20 | 42.25 | +0.26% | |
| 42.07 | 42.43 | 41.98 | 42.14 | -0.64% | |
| 42.75 | 42.78 | 42.29 | 42.41 | -1.19% | |
| 42.85 | 43.30 | 42.66 | 42.92 | -0.14% | |
| 42.42 | 43.13 | 41.98 | 42.98 | +0.21% | |
| 42.95 | 43.00 | 42.67 | 42.89 | -1.04% | |
| 43.28 | 43.40 | 42.95 | 43.34 | -0.96% | |
| 43.55 | 43.81 | 43.27 | 43.76 | +0.14% | |
| 43.31 | 43.85 | 42.92 | 43.70 | -0.50% | |
| 43.56 | 44.07 | 43.37 | 43.92 | +0.18% | |
| 43.55 | 44.03 | 43.52 | 43.84 | +0.48% | |
| 43.66 | 43.72 | 43.42 | 43.63 | +0.44% | |
| 43.69 | 43.80 | 43.33 | 43.44 | -0.66% | |
| 43.52 | 43.80 | 43.44 | 43.73 | +0.28% | |
| 43.51 | 43.95 | 43.44 | 43.61 | +0.11% | |
| 43.25 | 43.56 | 43.16 | 43.56 | +0.83% | |
| 43.29 | 43.55 | 43.01 | 43.20 | -0.35% | |
| 43.82 | 43.93 | 43.25 | 43.35 | -1.34% | |
| 43.65 | 43.97 | 43.41 | 43.94 | +1.01% | |
| 43.04 | 43.66 | 42.87 | 43.50 | +1.47% | |
| 43.33 | 43.75 | 42.86 | 42.87 | +0.16% | |
| 42.94 | 43.07 | 42.72 | 42.80 | -0.09% | |
| 42.28 | 42.95 | 42.22 | 42.84 | +1.40% | |
| 41.92 | 42.28 | 41.69 | 42.25 | +0.62% | |
| 41.58 | 42.05 | 41.47 | 41.99 | +1.84% | |
| 41.34 | 41.51 | 41.00 | 41.23 | -0.55% | |
| 41.05 | 41.65 | 40.90 | 41.46 | +1.59% | |
| 40.87 | 41.08 | 40.53 | 40.81 | -0.37% | |
| 41.50 | 41.59 | 40.95 | 40.96 | -1.13% | |
| 41.31 | 41.44 | 40.89 | 41.43 | +0.15% | |
| 41.05 | 41.45 | 40.84 | 41.37 | +1.27% | |
| 41.24 | 41.37 | 40.75 | 40.85 | -0.97% | |
| 41.29 | 41.35 | 41.07 | 41.25 | +0.07% | |
| 41.41 | 41.52 | 41.19 | 41.22 | -0.07% | |
| 41.13 | 41.33 | 40.93 | 41.25 | +0.27% | |
| 41.56 | 41.69 | 41.12 | 41.14 | -0.99% | |
| 41.65 | 41.76 | 41.22 | 41.55 | +0.36% | |
| 41.93 | 42.00 | 41.36 | 41.40 | -1.92% | |
| 41.61 | 42.34 | 41.54 | 42.21 | +1.22% | |
| 41.54 | 41.85 | 41.45 | 41.70 | +0.75% | |
| 40.90 | 41.40 | 40.90 | 41.39 | +1.12% | |
| 40.61 | 40.98 | 40.25 | 40.93 | +0.76% | |
| 40.55 | 40.82 | 40.46 | 40.62 | +0.30% | |
| 40.41 | 40.76 | 40.41 | 40.50 | +0.15% | |
| 39.99 | 40.64 | 39.90 | 40.44 | +0.75% | |
| 40.88 | 40.99 | 40.13 | 40.14 | -1.38% | |
| 40.26 | 40.83 | 40.24 | 40.70 | +0.67% | |
| 40.25 | 40.60 | 40.05 | 40.43 | +0.12% | |
| 40.34 | 40.51 | 40.05 | 40.38 | +0.07% | |
| 40.68 | 40.69 | 40.34 | 40.35 | -0.91% | |
| 40.63 | 40.74 | 40.56 | 40.72 | +0.22% | |
| 40.69 | 40.74 | 40.52 | 40.63 | +0.27% | |
| 40.35 | 40.54 | 40.31 | 40.52 | +0.20% | |
| 40.20 | 40.51 | 40.20 | 40.44 | +0.65% | |
| 40.23 | 40.23 | 40.00 | 40.18 | -0.02% | |
| 39.85 | 40.24 | 39.73 | 40.19 | -0.35% | |
| 40.37 | 40.62 | 40.32 | 40.33 | -0.37% | |
| 40.88 | 40.99 | 40.43 | 40.48 | -0.61% | |
| 40.56 | 40.87 | 40.54 | 40.73 | +0.44% | |
| 40.95 | 41.02 | 40.50 | 40.55 | -0.88% | |
| 40.98 | 40.99 | 40.62 | 40.91 | +0.39% | |
| 40.97 | 41.12 | 40.61 | 40.75 | -0.12% | |
| 40.67 | 40.93 | 40.62 | 40.80 | +0.54% | |
| 40.61 | 40.88 | 40.53 | 40.58 | +0.20% | |
| 40.84 | 41.09 | 40.47 | 40.50 | -0.59% | |
| 40.97 | 41.01 | 40.71 | 40.74 | -0.61% | |
| 40.99 | 41.20 | 40.89 | 40.99 | -0.02% | |
| 40.99 | 41.29 | 40.94 | 41.00 | -0.17% | |
| 40.94 | 41.17 | 40.86 | 41.07 | +0.20% | |
| 41.24 | 41.25 | 40.84 | 40.99 | -0.24% | |
| 41.23 | 41.39 | 41.08 | 41.09 | -1.39% | |
| 41.48 | 41.79 | 41.42 | 41.67 | +0.48% | |
| 41.17 | 41.69 | 41.16 | 41.47 | +0.44% | |
| 41.07 | 41.46 | 41.04 | 41.29 | +0.81% | |
| 40.94 | 41.04 | 40.63 | 40.96 | +0.15% | |
| 40.65 | 41.08 | 40.44 | 40.90 | +1.31% | |
| 40.83 | 40.98 | 40.36 | 40.37 | -0.35% | |
| 40.85 | 40.85 | 40.38 | 40.51 | -0.78% | |
| 40.72 | 40.96 | 40.54 | 40.83 | +0.37% | |
| 41.10 | 41.11 | 40.56 | 40.68 | -0.66% | |
| 41.01 | 41.03 | 40.71 | 40.95 | +0.29% | |
| 41.18 | 41.32 | 40.78 | 40.83 | -1.31% | |
| 41.48 | 41.65 | 41.37 | 41.37 | -0.79% | |
| 41.32 | 41.72 | 41.31 | 41.70 | +1.12% | |
| 41.19 | 41.41 | 40.95 | 41.24 | -0.07% | |
| 40.92 | 41.29 | 40.80 | 41.27 | +1.33% | |
| 40.87 | 41.05 | 40.70 | 40.73 | -0.49% | |
| 41.06 | 41.12 | 40.71 | 40.93 | -0.02% | |
| 40.93 | 41.01 | 40.74 | 40.94 | +0.27% | |
| 40.48 | 40.87 | 40.28 | 40.83 | -0.17% | |
| 40.58 | 41.06 | 40.49 | 40.90 | +0.05% | |
| 40.68 | 41.14 | 40.58 | 40.88 | +0.57% | |
| 41.35 | 41.52 | 40.53 | 40.65 | -2.73% | |
| 42.54 | 42.61 | 41.77 | 41.79 | -2.22% | |
| 42.67 | 42.78 | 42.45 | 42.74 | +0.21% | |
| 42.72 | 42.88 | 42.64 | 42.65 | +0.35% | |
| 42.59 | 42.72 | 42.11 | 42.50 | -0.09% | |
| 42.54 | 42.61 | 42.29 | 42.54 | +0.45% | |
| 42.38 | 42.60 | 42.25 | 42.35 | -0.31% | |
| 42.29 | 42.49 | 42.15 | 42.48 | +1.05% | |
| 41.80 | 42.10 | 41.63 | 42.04 | +0.65% | |
| 41.99 | 42.15 | 41.73 | 41.77 | -0.31% | |
| 41.43 | 42.02 | 41.41 | 41.90 | +1.45% | |
| 40.85 | 41.35 | 40.78 | 41.30 | +0.95% | |
| 40.69 | 40.95 | 40.61 | 40.91 | +0.57% | |
| 41.21 | 41.31 | 40.62 | 40.68 | -1.09% | |
| 41.42 | 41.45 | 41.03 | 41.13 | — |