Historical Stock Prices

(ETF)
XLRE 
$30.69
*  
0.07
0.23%
Get XLRE Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading XLRE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 30.67 30.83 30.63 30.69 1,469,619
01/12/2017 30.54 30.795 30.39 30.76 1,481,143
01/11/2017 30.76 30.8643 30.62 30.64 2,192,426
01/10/2017 31.15 31.2 30.78 30.81 1,582,728
01/09/2017 31.44 31.47 31.1601 31.2 2,125,447
01/06/2017 31.25 31.55 31.24 31.4 1,747,489
01/05/2017 31.08 31.42 30.8341 31.4 2,198,849
01/04/2017 30.87 31.295 30.86 31.24 1,838,041
01/03/2017 30.86 30.979 30.6339 30.85 2,682,334
12/30/2016 30.43 30.82 30.38 30.75 1,853,291
12/29/2016 30.21 30.569 30.13 30.46 1,526,206
12/28/2016 30.39 30.46 30.115 30.18 2,570,460
12/27/2016 30.4 30.52 30.28 30.41 1,143,637
12/23/2016 30.32 30.43 30.23 30.33 931,571
12/22/2016 30.24 30.3236 30.0058 30.3 1,399,843
12/21/2016 30.75 30.94 30.32 30.34 1,871,788
12/20/2016 30.66 30.87 30.555 30.73 1,764,229
12/19/2016 30.53 30.81 30.45 30.71 2,260,027
12/16/2016 30.13 30.61 30.09 30.44 3,455,591
12/15/2016 30.73 30.925 30.51 30.57 3,224,742
12/14/2016 31.34 31.4 30.73 30.82 3,364,030
12/13/2016 31.41 31.48 31.1468 31.37 2,182,056
12/12/2016 30.85 31.304 30.79 31.29 2,744,787
12/09/2016 30.94 31.26 30.93 30.97 1,664,619
12/08/2016 30.51 31.12 30.51 30.99 1,703,922
12/07/2016 30.23 30.88 30.23 30.83 2,068,428
12/06/2016 30.11 30.38 30.06 30.2 1,326,619
12/05/2016 29.83 30.105 29.765 30.07 1,580,673
12/02/2016 29.64 30.121 29.55 29.83 2,383,922
12/01/2016 29.82 29.9143 29.41 29.55 2,474,747
11/30/2016 30.1 30.255 29.9 30.01 2,221,030
11/29/2016 30.11 30.55 30.11 30.38 1,769,153
11/28/2016 30 30.385 30 30.17 1,957,301
11/25/2016 29.94 30.23 29.94 30.06 789,980
11/23/2016 29.87 30.02 29.71 29.93 1,666,247
11/22/2016 29.71 30.19 29.67 30.14 2,552,046
11/21/2016 29.75 29.98 29.61 29.63 1,584,888
11/18/2016 29.6 29.81 29.5 29.71 1,276,679
11/17/2016 29.86 30.09 29.6 29.65 1,573,611
11/16/2016 29.82 30.09 29.7 29.93 2,058,960
11/15/2016 30.17 30.52 29.79 29.95 3,161,108
11/14/2016 29.41 30.27 29.2 30.15 4,314,965
11/11/2016 29.47 29.91 29.47 29.57 3,702,644
11/10/2016 29.85 29.87 29.0735 29.54 5,345,003
11/09/2016 29.68 30.2437 29.48 29.99 4,760,945
11/08/2016 30.38 30.77 30.36 30.68 1,513,363
11/07/2016 30.14 30.51 30.13 30.49 2,997,634
11/04/2016 29.77 30.05 29.67 29.94 1,757,409
11/03/2016 29.82 29.92 29.68 29.74 1,922,500
11/02/2016 30.25 30.32 29.87 29.87 1,699,310
11/01/2016 30.87 30.901 30.205 30.34 3,438,581
10/31/2016 30.6 30.98 30.522 30.95 1,071,353
10/28/2016 30.55 30.7847 30.43 30.53 2,338,168
10/27/2016 31.11 31.11 30.3553 30.45 1,408,067
10/26/2016 31.4 31.5 30.99 31.19 1,481,903
10/25/2016 31.53 31.63 31.41 31.6 1,402,869
10/24/2016 31.65 31.96 31.541 31.64 1,108,723
10/21/2016 31.4 31.61 31.35 31.6 1,295,726
10/20/2016 31.57 31.83 31.465 31.62 1,977,109
10/19/2016 31.76 31.76 31.44 31.73 1,515,634
10/18/2016 31.65 31.81 31.5442 31.61 4,753,162
10/17/2016 31.42 31.61 31.4 31.45 1,148,299
10/14/2016 31.56 31.7299 31.35 31.42 2,381,432
10/13/2016 31.27 31.54 31.12 31.46 3,299,281
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?