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

Below are the 2108 trading days of historical prices for XLRE.

#	Exchange	Symbol	Date	Open	High	Low	Close
2108	AMEX	XLRE	Fri, Mar 1, 2024	39.01	39.58	38.61	39.54
2107	AMEX	XLRE	Thu, Feb 29, 2024	39.05	39.32	38.95	39.11
2106	AMEX	XLRE	Wed, Feb 28, 2024	38.13	38.96	38.07	38.80
2105	AMEX	XLRE	Tue, Feb 27, 2024	38.51	38.66	38.19	38.31
2104	AMEX	XLRE	Mon, Feb 26, 2024	38.64	38.83	38.22	38.28
2103	AMEX	XLRE	Fri, Feb 23, 2024	38.74	38.92	38.60	38.72
2102	AMEX	XLRE	Thu, Feb 22, 2024	38.69	38.88	38.57	38.67
2101	AMEX	XLRE	Wed, Feb 21, 2024	38.45	38.62	38.28	38.57
2100	AMEX	XLRE	Tue, Feb 20, 2024	38.21	38.49	37.97	38.29
2099	AMEX	XLRE	Fri, Feb 16, 2024	38.23	38.56	38.07	38.35
2098	AMEX	XLRE	Thu, Feb 15, 2024	38.17	38.80	38.17	38.75
2097	AMEX	XLRE	Wed, Feb 14, 2024	37.72	38.06	37.52	37.84
2096	AMEX	XLRE	Tue, Feb 13, 2024	37.52	37.60	37.08	37.59
2095	AMEX	XLRE	Mon, Feb 12, 2024	38.50	38.67	38.21	38.29
2094	AMEX	XLRE	Fri, Feb 9, 2024	38.30	38.44	37.95	38.41
2093	AMEX	XLRE	Thu, Feb 8, 2024	37.97	38.40	37.95	38.31
2092	AMEX	XLRE	Wed, Feb 7, 2024	38.26	38.31	37.87	38.10
2091	AMEX	XLRE	Tue, Feb 6, 2024	37.63	38.18	37.48	38.12
2090	AMEX	XLRE	Mon, Feb 5, 2024	37.83	37.87	37.43	37.55
2089	AMEX	XLRE	Fri, Feb 2, 2024	38.36	38.56	37.65	38.31
2088	AMEX	XLRE	Thu, Feb 1, 2024	38.05	38.82	37.90	38.80
2087	AMEX	XLRE	Wed, Jan 31, 2024	38.63	38.88	38.04	38.13
2086	AMEX	XLRE	Tue, Jan 30, 2024	38.55	38.74	38.33	38.41
2085	AMEX	XLRE	Mon, Jan 29, 2024	38.48	38.81	38.39	38.77
2084	AMEX	XLRE	Fri, Jan 26, 2024	38.71	38.80	38.41	38.49
2083	AMEX	XLRE	Thu, Jan 25, 2024	38.68	38.82	38.47	38.66
2082	AMEX	XLRE	Wed, Jan 24, 2024	39.06	39.08	38.11	38.14
2081	AMEX	XLRE	Tue, Jan 23, 2024	39.04	39.15	38.53	38.67
2080	AMEX	XLRE	Mon, Jan 22, 2024	38.83	39.30	38.74	38.88
2079	AMEX	XLRE	Fri, Jan 19, 2024	38.46	38.85	38.13	38.70
2078	AMEX	XLRE	Thu, Jan 18, 2024	38.60	38.75	38.09	38.33
2077	AMEX	XLRE	Wed, Jan 17, 2024	38.82	39.28	38.18	38.58
2076	AMEX	XLRE	Tue, Jan 16, 2024	39.35	39.55	39.18	39.30
2075	AMEX	XLRE	Fri, Jan 12, 2024	39.65	39.74	39.32	39.54
2074	AMEX	XLRE	Thu, Jan 11, 2024	39.41	39.52	39.07	39.24
2073	AMEX	XLRE	Wed, Jan 10, 2024	39.61	39.80	39.47	39.61
2072	AMEX	XLRE	Tue, Jan 9, 2024	39.52	39.74	39.29	39.55
2071	AMEX	XLRE	Mon, Jan 8, 2024	39.26	39.87	39.19	39.83
2070	AMEX	XLRE	Fri, Jan 5, 2024	39.15	39.63	38.92	39.29
2069	AMEX	XLRE	Thu, Jan 4, 2024	39.39	39.66	39.24	39.37
2068	AMEX	XLRE	Wed, Jan 3, 2024	40.13	40.13	39.40	39.47
2067	AMEX	XLRE	Tue, Jan 2, 2024	39.97	40.45	39.78	40.43
2066	AMEX	XLRE	Fri, Dec 29, 2023	40.23	40.41	40.02	40.06
2065	AMEX	XLRE	Thu, Dec 28, 2023	40.25	40.50	40.16	40.50
2064	AMEX	XLRE	Wed, Dec 27, 2023	40.10	40.26	39.92	40.25
2063	AMEX	XLRE	Tue, Dec 26, 2023	39.78	40.13	39.70	40.02
2062	AMEX	XLRE	Fri, Dec 22, 2023	39.69	40.01	39.54	39.73
2061	AMEX	XLRE	Thu, Dec 21, 2023	39.55	39.68	39.17	39.57
2060	AMEX	XLRE	Wed, Dec 20, 2023	39.74	40.01	39.22	39.24
2059	AMEX	XLRE	Tue, Dec 19, 2023	39.61	39.85	39.60	39.74
2058	AMEX	XLRE	Mon, Dec 18, 2023	39.73	39.80	39.41	39.47
2057	AMEX	XLRE	Fri, Dec 15, 2023	40.29	40.40	39.66	39.58
2056	AMEX	XLRE	Thu, Dec 14, 2023	40.18	40.75	40.10	40.49
2055	AMEX	XLRE	Wed, Dec 13, 2023	38.06	39.52	37.93	39.40
2054	AMEX	XLRE	Tue, Dec 12, 2023	38.04	38.13	37.80	38.02
2053	AMEX	XLRE	Mon, Dec 11, 2023	37.81	38.10	37.72	38.03
2052	AMEX	XLRE	Fri, Dec 8, 2023	37.91	38.03	37.51	37.90
2051	AMEX	XLRE	Thu, Dec 7, 2023	37.97	38.15	37.80	37.98
2050	AMEX	XLRE	Wed, Dec 6, 2023	38.29	38.45	37.91	37.93
2049	AMEX	XLRE	Tue, Dec 5, 2023	38.07	38.10	37.83	38.06
2048	AMEX	XLRE	Mon, Dec 4, 2023	37.80	38.24	37.76	38.22
2047	AMEX	XLRE	Fri, Dec 1, 2023	37.22	38.04	37.11	38.01
2046	AMEX	XLRE	Thu, Nov 30, 2023	36.90	37.27	36.78	37.23
2045	AMEX	XLRE	Wed, Nov 29, 2023	36.92	37.22	36.88	36.93
2044	AMEX	XLRE	Tue, Nov 28, 2023	36.33	36.70	36.18	36.65
2043	AMEX	XLRE	Mon, Nov 27, 2023	36.34	36.67	36.19	36.45
2042	AMEX	XLRE	Fri, Nov 24, 2023	36.12	36.33	35.94	36.32
2041	AMEX	XLRE	Wed, Nov 22, 2023	36.36	36.48	36.04	36.18
2040	AMEX	XLRE	Tue, Nov 21, 2023	36.11	36.21	35.97	36.07
2039	AMEX	XLRE	Mon, Nov 20, 2023	35.91	36.25	35.62	36.25
2038	AMEX	XLRE	Fri, Nov 17, 2023	36.32	36.33	35.82	35.97
2037	AMEX	XLRE	Thu, Nov 16, 2023	36.12	36.21	35.91	36.01
2036	AMEX	XLRE	Wed, Nov 15, 2023	35.87	36.33	35.87	36.02
2035	AMEX	XLRE	Tue, Nov 14, 2023	35.28	36.23	35.11	35.94
2034	AMEX	XLRE	Mon, Nov 13, 2023	34.12	34.23	33.90	34.10
2033	AMEX	XLRE	Fri, Nov 10, 2023	34.25	34.44	33.95	34.39
2032	AMEX	XLRE	Thu, Nov 9, 2023	34.64	34.66	33.95	34.01
2031	AMEX	XLRE	Wed, Nov 8, 2023	34.50	34.62	34.36	34.54
2030	AMEX	XLRE	Tue, Nov 7, 2023	34.58	34.65	34.30	34.34
2029	AMEX	XLRE	Mon, Nov 6, 2023	35.05	35.07	34.46	34.63
2028	AMEX	XLRE	Fri, Nov 3, 2023	34.93	35.63	34.84	35.11
2027	AMEX	XLRE	Thu, Nov 2, 2023	33.81	34.45	33.74	34.30
2026	AMEX	XLRE	Wed, Nov 1, 2023	33.14	33.31	32.91	33.27
2025	AMEX	XLRE	Tue, Oct 31, 2023	32.74	33.14	32.43	33.10
2024	AMEX	XLRE	Mon, Oct 30, 2023	32.54	32.72	31.99	32.45
2023	AMEX	XLRE	Fri, Oct 27, 2023	32.96	32.96	32.24	32.35
2022	AMEX	XLRE	Thu, Oct 26, 2023	32.33	33.10	32.30	32.87
2021	AMEX	XLRE	Wed, Oct 25, 2023	32.54	32.65	32.10	32.19
2020	AMEX	XLRE	Tue, Oct 24, 2023	32.58	32.96	32.57	32.88
2019	AMEX	XLRE	Mon, Oct 23, 2023	32.47	32.91	32.37	32.47
2018	AMEX	XLRE	Fri, Oct 20, 2023	33.07	33.24	32.74	32.75
2017	AMEX	XLRE	Thu, Oct 19, 2023	33.48	33.73	32.90	32.92
2016	AMEX	XLRE	Wed, Oct 18, 2023	34.28	34.41	33.74	33.75
2015	AMEX	XLRE	Tue, Oct 17, 2023	34.42	34.97	34.28	34.51
2014	AMEX	XLRE	Mon, Oct 16, 2023	34.55	34.80	34.19	34.69
2013	AMEX	XLRE	Fri, Oct 13, 2023	34.53	34.65	34.18	34.34
2012	AMEX	XLRE	Thu, Oct 12, 2023	34.70	34.75	34.18	34.35
2011	AMEX	XLRE	Wed, Oct 11, 2023	34.40	34.82	34.34	34.81
2010	AMEX	XLRE	Tue, Oct 10, 2023	33.97	34.41	33.80	34.12
2009	AMEX	XLRE	Mon, Oct 9, 2023	33.37	34.09	33.34	34.00
2008	AMEX	XLRE	Fri, Oct 6, 2023	33.16	33.77	32.82	33.56
2007	AMEX	XLRE	Thu, Oct 5, 2023	33.21	33.47	33.02	33.43
2006	AMEX	XLRE	Wed, Oct 4, 2023	33.06	33.23	32.62	33.19
2005	AMEX	XLRE	Tue, Oct 3, 2023	33.27	33.43	32.74	32.84
2004	AMEX	XLRE	Mon, Oct 2, 2023	33.94	34.11	33.25	33.45
2003	AMEX	XLRE	Fri, Sep 29, 2023	34.47	34.54	33.89	34.07
2002	AMEX	XLRE	Thu, Sep 28, 2023	33.77	34.05	33.68	33.95
2001	AMEX	XLRE	Wed, Sep 27, 2023	34.04	34.18	33.46	33.60
2000	AMEX	XLRE	Tue, Sep 26, 2023	34.25	34.37	33.79	33.90
1999	AMEX	XLRE	Mon, Sep 25, 2023	34.40	34.53	34.26	34.51
1998	AMEX	XLRE	Fri, Sep 22, 2023	34.80	35.03	34.51	34.57
1997	AMEX	XLRE	Thu, Sep 21, 2023	35.84	35.86	34.79	34.81
1996	AMEX	XLRE	Wed, Sep 20, 2023	36.25	36.48	36.03	36.06
1995	AMEX	XLRE	Tue, Sep 19, 2023	36.18	36.29	35.89	35.99
1994	AMEX	XLRE	Mon, Sep 18, 2023	36.50	36.51	36.10	36.18
1993	AMEX	XLRE	Fri, Sep 15, 2023	36.79	36.93	36.66	36.50
1992	AMEX	XLRE	Thu, Sep 14, 2023	36.57	37.00	36.55	36.93
1991	AMEX	XLRE	Wed, Sep 13, 2023	36.66	36.66	36.17	36.27
1990	AMEX	XLRE	Tue, Sep 12, 2023	36.57	36.69	36.33	36.64
1989	AMEX	XLRE	Mon, Sep 11, 2023	36.66	36.75	36.45	36.64
1988	AMEX	XLRE	Fri, Sep 8, 2023	36.93	36.94	36.56	36.62
1987	AMEX	XLRE	Thu, Sep 7, 2023	36.53	37.01	36.48	36.86
1986	AMEX	XLRE	Wed, Sep 6, 2023	36.62	36.72	36.25	36.56
1985	AMEX	XLRE	Tue, Sep 5, 2023	36.94	37.00	36.63	36.63
1984	AMEX	XLRE	Fri, Sep 1, 2023	37.25	37.31	36.88	37.00
1983	AMEX	XLRE	Thu, Aug 31, 2023	37.27	37.33	36.98	37.02
1982	AMEX	XLRE	Wed, Aug 30, 2023	37.21	37.41	37.13	37.29
1981	AMEX	XLRE	Tue, Aug 29, 2023	36.75	37.19	36.59	37.16
1980	AMEX	XLRE	Mon, Aug 28, 2023	36.57	36.92	36.57	36.74
1979	AMEX	XLRE	Fri, Aug 25, 2023	36.44	36.64	36.25	36.45
1978	AMEX	XLRE	Thu, Aug 24, 2023	36.58	37.03	36.34	36.35
1977	AMEX	XLRE	Wed, Aug 23, 2023	36.16	36.55	36.15	36.52
1976	AMEX	XLRE	Tue, Aug 22, 2023	36.02	36.12	35.84	35.99
1975	AMEX	XLRE	Mon, Aug 21, 2023	36.13	36.16	35.58	35.88
1974	AMEX	XLRE	Fri, Aug 18, 2023	35.84	36.29	35.79	36.19
1973	AMEX	XLRE	Thu, Aug 17, 2023	36.39	36.67	36.07	36.09
1972	AMEX	XLRE	Wed, Aug 16, 2023	36.85	36.87	36.32	36.36
1971	AMEX	XLRE	Tue, Aug 15, 2023	36.95	37.05	36.73	36.81
1970	AMEX	XLRE	Mon, Aug 14, 2023	37.34	37.34	37.07	37.19
1969	AMEX	XLRE	Fri, Aug 11, 2023	37.16	37.44	37.05	37.39
1968	AMEX	XLRE	Thu, Aug 10, 2023	37.54	37.79	37.21	37.32
1967	AMEX	XLRE	Wed, Aug 9, 2023	37.27	37.61	37.12	37.44
1966	AMEX	XLRE	Tue, Aug 8, 2023	37.25	37.46	36.99	37.35
1965	AMEX	XLRE	Mon, Aug 7, 2023	37.18	37.55	37.16	37.54
1964	AMEX	XLRE	Fri, Aug 4, 2023	37.27	37.67	36.96	37.07
1963	AMEX	XLRE	Thu, Aug 3, 2023	37.51	37.55	36.92	37.44
1962	AMEX	XLRE	Wed, Aug 2, 2023	37.89	38.03	37.72	37.96
1961	AMEX	XLRE	Tue, Aug 1, 2023	38.09	38.28	37.96	38.12
1960	AMEX	XLRE	Mon, Jul 31, 2023	38.00	38.37	37.90	38.19
1959	AMEX	XLRE	Fri, Jul 28, 2023	38.44	38.56	37.85	37.89
1958	AMEX	XLRE	Thu, Jul 27, 2023	39.10	39.20	37.99	38.00
1957	AMEX	XLRE	Wed, Jul 26, 2023	38.60	38.90	38.59	38.82
1956	AMEX	XLRE	Tue, Jul 25, 2023	38.91	39.10	38.67	38.68
1955	AMEX	XLRE	Mon, Jul 24, 2023	38.71	38.99	38.61	38.97
1954	AMEX	XLRE	Fri, Jul 21, 2023	38.56	38.72	38.42	38.60
1953	AMEX	XLRE	Thu, Jul 20, 2023	38.37	38.44	37.88	38.43
1952	AMEX	XLRE	Wed, Jul 19, 2023	38.42	38.82	38.38	38.56
1951	AMEX	XLRE	Tue, Jul 18, 2023	38.56	38.58	37.82	38.14
1950	AMEX	XLRE	Mon, Jul 17, 2023	38.66	38.81	38.43	38.46
1949	AMEX	XLRE	Fri, Jul 14, 2023	38.70	38.82	38.47	38.79
1948	AMEX	XLRE	Thu, Jul 13, 2023	38.52	38.81	38.27	38.79
1947	AMEX	XLRE	Wed, Jul 12, 2023	38.77	38.87	38.51	38.53
1946	AMEX	XLRE	Tue, Jul 11, 2023	38.00	38.38	37.88	38.35
1945	AMEX	XLRE	Mon, Jul 10, 2023	37.69	37.95	37.60	37.92
1944	AMEX	XLRE	Fri, Jul 7, 2023	37.72	38.03	37.63	37.79
1943	AMEX	XLRE	Thu, Jul 6, 2023	37.75	38.02	37.26	37.97
1942	AMEX	XLRE	Wed, Jul 5, 2023	37.88	38.43	37.66	38.18
1941	AMEX	XLRE	Mon, Jul 3, 2023	37.54	38.20	37.47	37.99
1940	AMEX	XLRE	Fri, Jun 30, 2023	37.81	37.91	37.22	37.69
1939	AMEX	XLRE	Thu, Jun 29, 2023	37.01	37.50	36.84	37.50
1938	AMEX	XLRE	Wed, Jun 28, 2023	37.06	37.22	36.81	37.16
1937	AMEX	XLRE	Tue, Jun 27, 2023	36.76	37.15	36.55	37.06
1936	AMEX	XLRE	Mon, Jun 26, 2023	35.85	36.69	35.81	36.66
1935	AMEX	XLRE	Fri, Jun 23, 2023	36.13	36.39	35.84	35.86
1934	AMEX	XLRE	Thu, Jun 22, 2023	36.80	36.83	36.03	36.25
1933	AMEX	XLRE	Wed, Jun 21, 2023	36.73	36.90	36.47	36.77
1932	AMEX	XLRE	Tue, Jun 20, 2023	37.13	37.21	36.68	36.93
1931	AMEX	XLRE	Fri, Jun 16, 2023	37.74	38.06	37.64	37.33
1930	AMEX	XLRE	Thu, Jun 15, 2023	37.42	37.81	37.16	37.73
1929	AMEX	XLRE	Wed, Jun 14, 2023	37.49	37.80	37.23	37.57
1928	AMEX	XLRE	Tue, Jun 13, 2023	37.10	37.41	36.97	37.37
1927	AMEX	XLRE	Mon, Jun 12, 2023	37.10	37.15	36.78	37.10
1926	AMEX	XLRE	Fri, Jun 9, 2023	37.34	37.42	36.92	37.12
1925	AMEX	XLRE	Thu, Jun 8, 2023	37.37	37.41	36.90	37.31
1924	AMEX	XLRE	Wed, Jun 7, 2023	37.02	37.63	36.79	37.54
1923	AMEX	XLRE	Tue, Jun 6, 2023	36.84	36.94	36.51	36.86
1922	AMEX	XLRE	Mon, Jun 5, 2023	36.89	37.04	36.55	36.81
1921	AMEX	XLRE	Fri, Jun 2, 2023	36.48	36.96	36.31	36.81
1920	AMEX	XLRE	Thu, Jun 1, 2023	36.01	36.25	35.68	36.05
1919	AMEX	XLRE	Wed, May 31, 2023	35.83	36.11	35.61	36.04
1918	AMEX	XLRE	Tue, May 30, 2023	35.97	36.30	35.74	35.81
1917	AMEX	XLRE	Fri, May 26, 2023	35.38	35.79	35.23	35.70
1916	AMEX	XLRE	Thu, May 25, 2023	35.39	35.58	35.04	35.29
1915	AMEX	XLRE	Wed, May 24, 2023	35.89	35.90	35.15	35.21
1914	AMEX	XLRE	Tue, May 23, 2023	36.38	36.66	35.96	36.00
1913	AMEX	XLRE	Mon, May 22, 2023	36.28	36.68	36.06	36.45
1912	AMEX	XLRE	Fri, May 19, 2023	36.48	36.63	36.05	36.21
1911	AMEX	XLRE	Thu, May 18, 2023	36.36	36.47	35.98	36.27
1910	AMEX	XLRE	Wed, May 17, 2023	36.28	36.57	35.95	36.50
1909	AMEX	XLRE	Tue, May 16, 2023	36.99	36.99	36.03	36.03
1908	AMEX	XLRE	Mon, May 15, 2023	37.13	37.24	36.89	37.02
1907	AMEX	XLRE	Fri, May 12, 2023	37.16	37.16	36.79	37.09
1906	AMEX	XLRE	Thu, May 11, 2023	37.18	37.21	36.79	37.02
1905	AMEX	XLRE	Wed, May 10, 2023	37.39	37.57	37.04	37.41
1904	AMEX	XLRE	Tue, May 9, 2023	37.06	37.20	36.65	37.06
1903	AMEX	XLRE	Mon, May 8, 2023	37.32	37.49	37.05	37.18
1902	AMEX	XLRE	Fri, May 5, 2023	37.11	37.52	37.04	37.44
1901	AMEX	XLRE	Thu, May 4, 2023	36.52	37.10	36.39	36.87
1900	AMEX	XLRE	Wed, May 3, 2023	36.83	37.24	36.50	36.53
1899	AMEX	XLRE	Tue, May 2, 2023	37.32	37.39	36.53	36.76
1898	AMEX	XLRE	Mon, May 1, 2023	37.63	37.83	37.36	37.40
1897	AMEX	XLRE	Fri, Apr 28, 2023	37.32	37.88	37.25	37.75
1896	AMEX	XLRE	Thu, Apr 27, 2023	36.54	37.41	36.54	37.32
1895	AMEX	XLRE	Wed, Apr 26, 2023	36.65	37.01	36.34	36.44
1894	AMEX	XLRE	Tue, Apr 25, 2023	36.87	37.04	36.72	36.74
1893	AMEX	XLRE	Mon, Apr 24, 2023	37.25	37.37	36.80	37.08
1892	AMEX	XLRE	Fri, Apr 21, 2023	37.23	37.34	36.88	37.18
1891	AMEX	XLRE	Thu, Apr 20, 2023	37.36	37.39	36.98	37.14
1890	AMEX	XLRE	Wed, Apr 19, 2023	37.13	37.69	37.06	37.59
1889	AMEX	XLRE	Tue, Apr 18, 2023	37.50	37.50	37.16	37.37
1888	AMEX	XLRE	Mon, Apr 17, 2023	36.62	37.43	36.62	37.43
1887	AMEX	XLRE	Fri, Apr 14, 2023	37.30	37.44	36.34	36.60
1886	AMEX	XLRE	Thu, Apr 13, 2023	37.41	37.41	36.89	37.24
1885	AMEX	XLRE	Wed, Apr 12, 2023	37.85	37.88	37.30	37.36
1884	AMEX	XLRE	Tue, Apr 11, 2023	37.38	37.77	37.21	37.47
1883	AMEX	XLRE	Mon, Apr 10, 2023	36.88	37.30	36.71	37.29
1882	AMEX	XLRE	Thu, Apr 6, 2023	36.98	37.11	36.65	37.10
1881	AMEX	XLRE	Wed, Apr 5, 2023	36.97	37.23	36.82	36.85
1880	AMEX	XLRE	Tue, Apr 4, 2023	37.05	37.22	36.81	37.04
1879	AMEX	XLRE	Mon, Apr 3, 2023	37.29	37.56	36.83	37.03
1878	AMEX	XLRE	Fri, Mar 31, 2023	36.74	37.40	36.71	37.38
1877	AMEX	XLRE	Thu, Mar 30, 2023	36.50	36.68	36.43	36.58
1876	AMEX	XLRE	Wed, Mar 29, 2023	35.62	36.13	35.62	36.11
1875	AMEX	XLRE	Tue, Mar 28, 2023	35.11	35.47	35.00	35.27
1874	AMEX	XLRE	Mon, Mar 27, 2023	35.73	35.84	35.34	35.39
1873	AMEX	XLRE	Fri, Mar 24, 2023	34.41	35.52	34.34	35.51
1872	AMEX	XLRE	Thu, Mar 23, 2023	34.94	35.43	34.51	34.62
1871	AMEX	XLRE	Wed, Mar 22, 2023	35.89	35.92	34.80	34.83
1870	AMEX	XLRE	Tue, Mar 21, 2023	36.61	36.64	35.76	36.15
1869	AMEX	XLRE	Mon, Mar 20, 2023	36.06	36.49	35.87	36.36
1868	AMEX	XLRE	Fri, Mar 17, 2023	36.94	36.96	36.21	35.97
1867	AMEX	XLRE	Thu, Mar 16, 2023	36.81	37.25	36.42	37.08
1866	AMEX	XLRE	Wed, Mar 15, 2023	36.45	37.21	36.45	37.08
1865	AMEX	XLRE	Tue, Mar 14, 2023	37.25	37.41	36.63	37.06
1864	AMEX	XLRE	Mon, Mar 13, 2023	35.87	37.22	35.82	36.68
1863	AMEX	XLRE	Fri, Mar 10, 2023	37.25	37.34	35.95	36.10
1862	AMEX	XLRE	Thu, Mar 9, 2023	38.25	38.29	37.21	37.29
1861	AMEX	XLRE	Wed, Mar 8, 2023	37.65	38.39	37.62	38.16
1860	AMEX	XLRE	Tue, Mar 7, 2023	38.60	38.67	37.60	37.63
1859	AMEX	XLRE	Mon, Mar 6, 2023	38.96	38.96	38.53	38.60
1858	AMEX	XLRE	Fri, Mar 3, 2023	38.40	38.84	38.29	38.75
1857	AMEX	XLRE	Thu, Mar 2, 2023	37.35	38.17	37.30	38.11
1856	AMEX	XLRE	Wed, Mar 1, 2023	37.97	38.01	37.38	37.62
1855	AMEX	XLRE	Tue, Feb 28, 2023	38.22	38.68	38.07	38.21
1854	AMEX	XLRE	Mon, Feb 27, 2023	38.67	38.77	38.02	38.19
1853	AMEX	XLRE	Fri, Feb 24, 2023	38.37	38.49	37.94	38.13
1852	AMEX	XLRE	Thu, Feb 23, 2023	38.71	38.93	38.47	38.85
1851	AMEX	XLRE	Wed, Feb 22, 2023	38.95	38.98	38.30	38.48
1850	AMEX	XLRE	Tue, Feb 21, 2023	39.40	39.40	38.66	38.83
1849	AMEX	XLRE	Fri, Feb 17, 2023	39.64	39.74	39.24	39.61
1848	AMEX	XLRE	Thu, Feb 16, 2023	39.53	40.15	39.26	39.81
1847	AMEX	XLRE	Wed, Feb 15, 2023	39.83	40.20	39.72	40.18
1846	AMEX	XLRE	Tue, Feb 14, 2023	40.35	40.63	39.86	40.07
1845	AMEX	XLRE	Mon, Feb 13, 2023	40.27	40.56	40.22	40.49
1844	AMEX	XLRE	Fri, Feb 10, 2023	39.83	40.23	39.62	40.12
1843	AMEX	XLRE	Thu, Feb 9, 2023	40.72	40.85	39.93	40.04
1842	AMEX	XLRE	Wed, Feb 8, 2023	40.38	40.61	40.24	40.43
1841	AMEX	XLRE	Tue, Feb 7, 2023	40.39	40.76	40.01	40.54
1840	AMEX	XLRE	Mon, Feb 6, 2023	40.38	40.74	40.19	40.70
1839	AMEX	XLRE	Fri, Feb 3, 2023	41.23	41.26	40.41	40.96
1838	AMEX	XLRE	Thu, Feb 2, 2023	41.31	42.21	41.24	41.83
1837	AMEX	XLRE	Wed, Feb 1, 2023	40.42	41.17	39.99	40.89
1836	AMEX	XLRE	Tue, Jan 31, 2023	39.85	40.65	39.76	40.59
1835	AMEX	XLRE	Mon, Jan 30, 2023	40.03	40.50	39.83	39.86
1834	AMEX	XLRE	Fri, Jan 27, 2023	39.87	40.52	39.86	40.35
1833	AMEX	XLRE	Thu, Jan 26, 2023	39.76	39.99	39.55	39.99
1832	AMEX	XLRE	Wed, Jan 25, 2023	39.25	39.61	39.15	39.54
1831	AMEX	XLRE	Tue, Jan 24, 2023	39.30	39.65	38.54	39.50
1830	AMEX	XLRE	Mon, Jan 23, 2023	39.25	39.59	38.94	39.33
1829	AMEX	XLRE	Fri, Jan 20, 2023	38.80	39.26	38.28	39.22
1828	AMEX	XLRE	Thu, Jan 19, 2023	38.79	39.26	38.74	38.77
1827	AMEX	XLRE	Wed, Jan 18, 2023	39.78	39.82	38.90	38.96
1826	AMEX	XLRE	Tue, Jan 17, 2023	39.58	39.83	39.47	39.57
1825	AMEX	XLRE	Fri, Jan 13, 2023	39.34	39.72	39.25	39.56
1824	AMEX	XLRE	Thu, Jan 12, 2023	39.44	39.87	39.06	39.79
1823	AMEX	XLRE	Wed, Jan 11, 2023	38.21	39.36	38.21	39.35
1822	AMEX	XLRE	Tue, Jan 10, 2023	37.80	37.99	37.47	37.97
1821	AMEX	XLRE	Mon, Jan 9, 2023	38.06	38.31	37.73	37.86
1820	AMEX	XLRE	Fri, Jan 6, 2023	37.11	38.01	36.83	37.88
1819	AMEX	XLRE	Thu, Jan 5, 2023	37.62	37.62	36.75	36.81
1818	AMEX	XLRE	Wed, Jan 4, 2023	37.40	38.26	37.27	37.92
1817	AMEX	XLRE	Tue, Jan 3, 2023	37.23	37.56	36.61	37.07
1816	AMEX	XLRE	Fri, Dec 30, 2022	37.04	37.18	36.53	36.93
1815	AMEX	XLRE	Thu, Dec 29, 2022	36.72	37.37	36.62	37.27
1814	AMEX	XLRE	Wed, Dec 28, 2022	37.14	37.34	36.43	36.46
1813	AMEX	XLRE	Tue, Dec 27, 2022	37.10	37.19	36.72	37.05
1812	AMEX	XLRE	Fri, Dec 23, 2022	36.63	37.10	36.48	37.08
1811	AMEX	XLRE	Thu, Dec 22, 2022	36.60	36.83	36.10	36.75
1810	AMEX	XLRE	Wed, Dec 21, 2022	36.89	37.31	36.76	36.93
1809	AMEX	XLRE	Tue, Dec 20, 2022	36.46	36.78	36.12	36.56
1808	AMEX	XLRE	Mon, Dec 19, 2022	37.00	37.05	36.42	36.64
1807	AMEX	XLRE	Fri, Dec 16, 2022	38.12	38.14	37.12	37.08
1806	AMEX	XLRE	Thu, Dec 15, 2022	38.59	38.99	38.40	38.64
1805	AMEX	XLRE	Wed, Dec 14, 2022	39.42	39.91	38.94	39.09
1804	AMEX	XLRE	Tue, Dec 13, 2022	39.82	40.00	38.99	39.47
1803	AMEX	XLRE	Mon, Dec 12, 2022	38.34	38.64	37.98	38.62
1802	AMEX	XLRE	Fri, Dec 9, 2022	38.27	38.72	38.16	38.30
1801	AMEX	XLRE	Thu, Dec 8, 2022	38.23	38.69	38.12	38.38
1800	AMEX	XLRE	Wed, Dec 7, 2022	37.90	38.51	37.84	38.10
1799	AMEX	XLRE	Tue, Dec 6, 2022	38.39	38.46	37.84	38.02
1798	AMEX	XLRE	Mon, Dec 5, 2022	38.61	38.82	38.23	38.31
1797	AMEX	XLRE	Fri, Dec 2, 2022	38.68	39.17	38.49	38.97
1796	AMEX	XLRE	Thu, Dec 1, 2022	39.63	39.84	38.84	39.16
1795	AMEX	XLRE	Wed, Nov 30, 2022	38.24	39.27	38.01	39.24
1794	AMEX	XLRE	Tue, Nov 29, 2022	37.79	38.39	37.65	38.34
1793	AMEX	XLRE	Mon, Nov 28, 2022	38.57	38.74	37.63	37.71
1792	AMEX	XLRE	Fri, Nov 25, 2022	38.69	38.84	38.58	38.80
1791	AMEX	XLRE	Wed, Nov 23, 2022	38.45	38.73	38.22	38.57
1790	AMEX	XLRE	Tue, Nov 22, 2022	38.47	38.53	38.22	38.51
1789	AMEX	XLRE	Mon, Nov 21, 2022	37.99	38.37	37.83	38.32
1788	AMEX	XLRE	Fri, Nov 18, 2022	38.07	38.20	37.67	38.05
1787	AMEX	XLRE	Thu, Nov 17, 2022	37.38	37.69	37.26	37.57
1786	AMEX	XLRE	Wed, Nov 16, 2022	38.13	38.31	37.81	37.91
1785	AMEX	XLRE	Tue, Nov 15, 2022	38.26	38.42	37.75	38.18
1784	AMEX	XLRE	Mon, Nov 14, 2022	38.52	38.57	37.71	37.71
1783	AMEX	XLRE	Fri, Nov 11, 2022	38.88	39.20	38.64	38.74
1782	AMEX	XLRE	Thu, Nov 10, 2022	37.35	38.86	37.19	38.76
1781	AMEX	XLRE	Wed, Nov 9, 2022	36.30	36.74	35.93	36.00
1780	AMEX	XLRE	Tue, Nov 8, 2022	36.28	36.77	36.17	36.40
1779	AMEX	XLRE	Mon, Nov 7, 2022	36.42	36.56	35.96	36.18
1778	AMEX	XLRE	Fri, Nov 4, 2022	36.01	36.37	35.46	36.19
1777	AMEX	XLRE	Thu, Nov 3, 2022	35.43	35.98	35.03	35.69
1776	AMEX	XLRE	Wed, Nov 2, 2022	36.47	36.95	35.65	35.71
1775	AMEX	XLRE	Tue, Nov 1, 2022	37.10	37.30	36.57	36.67
1774	AMEX	XLRE	Mon, Oct 31, 2022	36.48	36.97	36.32	36.73
1773	AMEX	XLRE	Fri, Oct 28, 2022	35.87	36.92	35.66	36.82
1772	AMEX	XLRE	Thu, Oct 27, 2022	36.13	36.39	35.82	35.97
1771	AMEX	XLRE	Wed, Oct 26, 2022	36.04	36.29	35.72	35.95
1770	AMEX	XLRE	Tue, Oct 25, 2022	34.70	36.06	34.68	36.02
1769	AMEX	XLRE	Mon, Oct 24, 2022	35.00	35.15	34.38	34.65
1768	AMEX	XLRE	Fri, Oct 21, 2022	34.50	34.68	33.96	34.67
1767	AMEX	XLRE	Thu, Oct 20, 2022	34.61	34.96	34.33	34.43
1766	AMEX	XLRE	Wed, Oct 19, 2022	35.17	35.27	34.40	34.60
1765	AMEX	XLRE	Tue, Oct 18, 2022	35.68	35.97	35.16	35.49
1764	AMEX	XLRE	Mon, Oct 17, 2022	34.38	35.17	34.32	35.03
1763	AMEX	XLRE	Fri, Oct 14, 2022	35.07	35.15	33.70	33.77
1762	AMEX	XLRE	Thu, Oct 13, 2022	33.29	34.81	33.13	34.64
1761	AMEX	XLRE	Wed, Oct 12, 2022	34.40	34.43	33.83	34.00
1760	AMEX	XLRE	Tue, Oct 11, 2022	34.04	34.73	33.71	34.46
1759	AMEX	XLRE	Mon, Oct 10, 2022	34.62	34.92	34.09	34.14
1758	AMEX	XLRE	Fri, Oct 7, 2022	35.03	35.26	34.33	34.53
1757	AMEX	XLRE	Thu, Oct 6, 2022	36.45	36.58	35.32	35.37
1756	AMEX	XLRE	Wed, Oct 5, 2022	36.77	36.83	35.98	36.57
1755	AMEX	XLRE	Tue, Oct 4, 2022	37.09	37.60	36.98	37.26
1754	AMEX	XLRE	Mon, Oct 3, 2022	36.58	36.90	35.99	36.68
1753	AMEX	XLRE	Fri, Sep 30, 2022	35.79	36.27	35.72	36.01
1752	AMEX	XLRE	Thu, Sep 29, 2022	36.33	36.33	35.42	35.63
1751	AMEX	XLRE	Wed, Sep 28, 2022	36.24	36.80	35.92	36.65
1750	AMEX	XLRE	Tue, Sep 27, 2022	36.79	37.06	35.90	35.97
1749	AMEX	XLRE	Mon, Sep 26, 2022	37.24	37.27	36.06	36.45
1748	AMEX	XLRE	Fri, Sep 23, 2022	37.54	37.75	37.02	37.46
1747	AMEX	XLRE	Thu, Sep 22, 2022	38.16	38.18	37.78	37.93
1746	AMEX	XLRE	Wed, Sep 21, 2022	39.17	39.42	38.27	38.29
1745	AMEX	XLRE	Tue, Sep 20, 2022	39.54	39.56	38.67	38.86
1744	AMEX	XLRE	Mon, Sep 19, 2022	39.62	39.91	39.27	39.91
1743	AMEX	XLRE	Fri, Sep 16, 2022	40.03	40.38	39.87	39.99
1742	AMEX	XLRE	Thu, Sep 15, 2022	41.19	41.28	40.29	40.34
1741	AMEX	XLRE	Wed, Sep 14, 2022	41.60	41.69	40.95	41.24
1740	AMEX	XLRE	Tue, Sep 13, 2022	42.56	42.72	41.60	41.75
1739	AMEX	XLRE	Mon, Sep 12, 2022	43.20	43.48	43.11	43.40
1738	AMEX	XLRE	Fri, Sep 9, 2022	42.79	43.20	42.52	43.04
1737	AMEX	XLRE	Thu, Sep 8, 2022	42.26	42.75	42.14	42.63
1736	AMEX	XLRE	Wed, Sep 7, 2022	41.72	42.58	41.70	42.51
1735	AMEX	XLRE	Tue, Sep 6, 2022	41.39	41.92	41.26	41.71
1734	AMEX	XLRE	Fri, Sep 2, 2022	42.35	42.45	41.19	41.28
1733	AMEX	XLRE	Thu, Sep 1, 2022	41.53	42.01	41.24	42.00
1732	AMEX	XLRE	Wed, Aug 31, 2022	42.23	42.46	41.75	41.85
1731	AMEX	XLRE	Tue, Aug 30, 2022	42.69	42.76	41.87	42.00
1730	AMEX	XLRE	Mon, Aug 29, 2022	42.74	43.04	42.50	42.61
1729	AMEX	XLRE	Fri, Aug 26, 2022	44.13	44.13	42.96	42.98
1728	AMEX	XLRE	Thu, Aug 25, 2022	43.63	44.11	43.45	44.10
1727	AMEX	XLRE	Wed, Aug 24, 2022	43.17	43.67	43.09	43.43
1726	AMEX	XLRE	Tue, Aug 23, 2022	43.64	43.71	42.93	43.09
1725	AMEX	XLRE	Mon, Aug 22, 2022	44.34	44.37	43.71	43.75
1724	AMEX	XLRE	Fri, Aug 19, 2022	45.02	45.08	44.54	44.68
1723	AMEX	XLRE	Thu, Aug 18, 2022	45.51	45.58	44.86	45.12
1722	AMEX	XLRE	Wed, Aug 17, 2022	45.14	45.70	45.11	45.43
1721	AMEX	XLRE	Tue, Aug 16, 2022	45.52	45.82	45.43	45.56
1720	AMEX	XLRE	Mon, Aug 15, 2022	45.50	45.87	45.39	45.74
1719	AMEX	XLRE	Fri, Aug 12, 2022	45.06	45.57	44.99	45.54
1718	AMEX	XLRE	Thu, Aug 11, 2022	45.22	45.31	44.64	44.78
1717	AMEX	XLRE	Wed, Aug 10, 2022	44.89	45.07	44.62	44.99
1716	AMEX	XLRE	Tue, Aug 9, 2022	44.20	44.39	43.94	44.39
1715	AMEX	XLRE	Mon, Aug 8, 2022	44.13	44.51	43.81	44.04
1714	AMEX	XLRE	Fri, Aug 5, 2022	43.26	43.76	43.10	43.72
1713	AMEX	XLRE	Thu, Aug 4, 2022	43.63	43.76	43.31	43.58
1712	AMEX	XLRE	Wed, Aug 3, 2022	43.63	43.96	43.53	43.54
1711	AMEX	XLRE	Tue, Aug 2, 2022	43.98	44.07	43.33	43.36
1710	AMEX	XLRE	Mon, Aug 1, 2022	44.14	44.24	43.77	43.94
1709	AMEX	XLRE	Fri, Jul 29, 2022	44.18	44.54	43.99	44.34
1708	AMEX	XLRE	Thu, Jul 28, 2022	43.05	44.23	42.88	44.17
1707	AMEX	XLRE	Wed, Jul 27, 2022	42.43	42.69	42.10	42.60
1706	AMEX	XLRE	Tue, Jul 26, 2022	42.33	42.65	42.21	42.37
1705	AMEX	XLRE	Mon, Jul 25, 2022	42.26	42.55	42.07	42.29
1704	AMEX	XLRE	Fri, Jul 22, 2022	42.17	42.51	41.94	42.26
1703	AMEX	XLRE	Thu, Jul 21, 2022	41.58	41.95	41.23	41.94
1702	AMEX	XLRE	Wed, Jul 20, 2022	41.61	42.10	41.38	41.51
1701	AMEX	XLRE	Tue, Jul 19, 2022	40.99	41.79	40.91	41.72
1700	AMEX	XLRE	Mon, Jul 18, 2022	41.29	41.30	40.45	40.60
1699	AMEX	XLRE	Fri, Jul 15, 2022	40.85	41.25	40.63	41.00
1698	AMEX	XLRE	Thu, Jul 14, 2022	40.04	40.53	39.99	40.35
1697	AMEX	XLRE	Wed, Jul 13, 2022	40.49	41.09	40.24	40.75
1696	AMEX	XLRE	Tue, Jul 12, 2022	41.00	41.43	40.68	40.97
1695	AMEX	XLRE	Mon, Jul 11, 2022	41.11	41.35	40.83	41.23
1694	AMEX	XLRE	Fri, Jul 8, 2022	41.26	41.51	41.02	41.23
1693	AMEX	XLRE	Thu, Jul 7, 2022	41.59	41.84	41.28	41.42
1692	AMEX	XLRE	Wed, Jul 6, 2022	41.59	41.96	41.28	41.39
1691	AMEX	XLRE	Tue, Jul 5, 2022	41.18	41.42	40.42	41.42
1690	AMEX	XLRE	Fri, Jul 1, 2022	40.78	41.71	40.72	41.59
1689	AMEX	XLRE	Thu, Jun 30, 2022	40.65	41.36	40.33	40.86
1688	AMEX	XLRE	Wed, Jun 29, 2022	40.75	40.92	40.27	40.83
1687	AMEX	XLRE	Tue, Jun 28, 2022	41.87	42.18	41.02	41.09
1686	AMEX	XLRE	Mon, Jun 27, 2022	41.73	42.17	41.47	41.66
1685	AMEX	XLRE	Fri, Jun 24, 2022	41.21	41.83	41.10	41.81
1684	AMEX	XLRE	Thu, Jun 23, 2022	40.32	41.06	40.28	40.92
1683	AMEX	XLRE	Wed, Jun 22, 2022	39.12	40.69	39.08	40.13
1682	AMEX	XLRE	Tue, Jun 21, 2022	39.18	39.82	39.14	39.49
1681	AMEX	XLRE	Fri, Jun 17, 2022	39.03	39.64	38.74	38.77
1680	AMEX	XLRE	Thu, Jun 16, 2022	38.93	39.31	38.66	38.85
1679	AMEX	XLRE	Wed, Jun 15, 2022	39.30	40.36	39.17	39.80
1678	AMEX	XLRE	Tue, Jun 14, 2022	39.32	39.40	38.63	38.91
1677	AMEX	XLRE	Mon, Jun 13, 2022	40.10	40.26	39.02	39.19
1676	AMEX	XLRE	Fri, Jun 10, 2022	41.61	41.73	41.15	41.17
1675	AMEX	XLRE	Thu, Jun 9, 2022	43.01	43.34	42.16	42.17
1674	AMEX	XLRE	Wed, Jun 8, 2022	43.97	44.04	43.06	43.16
1673	AMEX	XLRE	Tue, Jun 7, 2022	43.50	44.25	43.20	44.22
1672	AMEX	XLRE	Mon, Jun 6, 2022	44.15	44.22	43.59	43.71
1671	AMEX	XLRE	Fri, Jun 3, 2022	44.00	44.31	43.74	43.84
1670	AMEX	XLRE	Thu, Jun 2, 2022	43.53	44.42	42.91	44.40
1669	AMEX	XLRE	Wed, Jun 1, 2022	44.39	44.42	43.26	43.74
1668	AMEX	XLRE	Tue, May 31, 2022	44.35	44.55	43.97	44.22
1667	AMEX	XLRE	Fri, May 27, 2022	43.83	44.84	43.83	44.82
1666	AMEX	XLRE	Thu, May 26, 2022	43.91	44.12	43.50	43.59
1665	AMEX	XLRE	Wed, May 25, 2022	43.21	43.79	43.06	43.64
1664	AMEX	XLRE	Tue, May 24, 2022	42.63	43.47	42.14	43.40
1663	AMEX	XLRE	Mon, May 23, 2022	42.68	43.00	42.11	42.90
1662	AMEX	XLRE	Fri, May 20, 2022	42.31	42.43	41.69	42.35
1661	AMEX	XLRE	Thu, May 19, 2022	41.65	42.35	41.59	41.86
1660	AMEX	XLRE	Wed, May 18, 2022	43.13	43.18	41.80	41.94
1659	AMEX	XLRE	Tue, May 17, 2022	43.25	43.30	42.59	43.20
1658	AMEX	XLRE	Mon, May 16, 2022	42.96	43.14	42.70	42.74
1657	AMEX	XLRE	Fri, May 13, 2022	42.51	43.12	42.12	43.09
1656	AMEX	XLRE	Thu, May 12, 2022	41.71	42.04	41.37	42.04
1655	AMEX	XLRE	Wed, May 11, 2022	41.91	42.67	41.66	41.73
1654	AMEX	XLRE	Tue, May 10, 2022	43.26	43.57	41.52	41.79
1653	AMEX	XLRE	Mon, May 9, 2022	44.42	44.42	42.60	42.74
1652	AMEX	XLRE	Fri, May 6, 2022	44.90	45.08	44.33	44.83
1651	AMEX	XLRE	Thu, May 5, 2022	46.22	46.58	44.96	45.29
1650	AMEX	XLRE	Wed, May 4, 2022	45.93	46.55	45.16	46.48
1649	AMEX	XLRE	Tue, May 3, 2022	45.62	46.26	45.22	45.94
1648	AMEX	XLRE	Mon, May 2, 2022	46.73	46.89	44.46	45.39
1647	AMEX	XLRE	Fri, Apr 29, 2022	48.62	48.67	46.49	46.60
1646	AMEX	XLRE	Thu, Apr 28, 2022	48.43	49.11	47.78	48.96
1645	AMEX	XLRE	Wed, Apr 27, 2022	48.47	48.86	48.03	48.08
1644	AMEX	XLRE	Tue, Apr 26, 2022	49.05	49.38	48.36	48.37
1643	AMEX	XLRE	Mon, Apr 25, 2022	49.31	49.45	48.34	49.14
1642	AMEX	XLRE	Fri, Apr 22, 2022	50.20	50.20	49.33	49.37
1641	AMEX	XLRE	Thu, Apr 21, 2022	50.80	50.97	50.24	50.27
1640	AMEX	XLRE	Wed, Apr 20, 2022	49.80	50.74	49.71	50.60
1639	AMEX	XLRE	Tue, Apr 19, 2022	48.91	49.79	48.90	49.66
1638	AMEX	XLRE	Mon, Apr 18, 2022	48.67	48.97	48.38	48.64
1637	AMEX	XLRE	Thu, Apr 14, 2022	49.15	49.38	48.73	48.76
1636	AMEX	XLRE	Wed, Apr 13, 2022	48.91	49.11	48.62	49.04
1635	AMEX	XLRE	Tue, Apr 12, 2022	48.89	49.26	48.63	48.84
1634	AMEX	XLRE	Mon, Apr 11, 2022	49.56	49.79	48.85	48.99
1633	AMEX	XLRE	Fri, Apr 8, 2022	49.49	49.83	49.25	49.67
1632	AMEX	XLRE	Thu, Apr 7, 2022	49.62	49.71	49.14	49.49
1631	AMEX	XLRE	Wed, Apr 6, 2022	48.96	49.96	48.75	49.90
1630	AMEX	XLRE	Tue, Apr 5, 2022	48.94	49.81	48.94	49.17
1629	AMEX	XLRE	Mon, Apr 4, 2022	49.26	49.43	48.70	49.13
1628	AMEX	XLRE	Fri, Apr 1, 2022	48.55	49.31	48.30	49.28
1627	AMEX	XLRE	Thu, Mar 31, 2022	49.10	49.22	48.29	48.32
1626	AMEX	XLRE	Wed, Mar 30, 2022	48.94	48.99	48.59	48.86
1625	AMEX	XLRE	Tue, Mar 29, 2022	48.09	49.20	48.09	49.13
1624	AMEX	XLRE	Mon, Mar 28, 2022	47.16	47.76	47.16	47.73
1623	AMEX	XLRE	Fri, Mar 25, 2022	46.76	47.16	46.60	47.13
1622	AMEX	XLRE	Thu, Mar 24, 2022	46.29	46.58	46.09	46.58
1621	AMEX	XLRE	Wed, Mar 23, 2022	46.62	46.80	46.16	46.22
1620	AMEX	XLRE	Tue, Mar 22, 2022	46.89	47.07	46.68	46.75
1619	AMEX	XLRE	Mon, Mar 21, 2022	46.95	47.22	46.49	46.72
1618	AMEX	XLRE	Fri, Mar 18, 2022	47.29	47.44	46.93	46.96
1617	AMEX	XLRE	Thu, Mar 17, 2022	46.32	47.14	46.27	47.12
1616	AMEX	XLRE	Wed, Mar 16, 2022	46.31	46.67	45.50	46.46
1615	AMEX	XLRE	Tue, Mar 15, 2022	46.12	46.31	45.54	45.95
1614	AMEX	XLRE	Mon, Mar 14, 2022	46.22	46.24	45.41	45.59
1613	AMEX	XLRE	Fri, Mar 11, 2022	46.56	46.88	45.86	45.87
1612	AMEX	XLRE	Thu, Mar 10, 2022	45.72	46.40	45.47	46.33
1611	AMEX	XLRE	Wed, Mar 9, 2022	46.19	46.61	46.05	46.17
1610	AMEX	XLRE	Tue, Mar 8, 2022	45.83	46.31	45.37	45.41
1609	AMEX	XLRE	Mon, Mar 7, 2022	46.58	46.72	45.82	45.82
1608	AMEX	XLRE	Fri, Mar 4, 2022	45.93	46.71	45.83	46.67
1607	AMEX	XLRE	Thu, Mar 3, 2022	46.04	46.46	45.67	46.28
1606	AMEX	XLRE	Wed, Mar 2, 2022	45.14	45.99	45.12	45.78
1605	AMEX	XLRE	Tue, Mar 1, 2022	45.29	45.54	44.73	44.98
1604	AMEX	XLRE	Mon, Feb 28, 2022	45.27	45.53	44.59	45.07
1603	AMEX	XLRE	Fri, Feb 25, 2022	44.92	45.90	44.71	45.86
1602	AMEX	XLRE	Thu, Feb 24, 2022	43.16	44.88	43.00	44.74
1601	AMEX	XLRE	Wed, Feb 23, 2022	44.95	45.20	43.92	43.98
1600	AMEX	XLRE	Tue, Feb 22, 2022	44.60	44.87	44.29	44.56
1599	AMEX	XLRE	Fri, Feb 18, 2022	44.74	45.19	44.54	44.68
1598	AMEX	XLRE	Thu, Feb 17, 2022	45.15	45.32	44.78	44.88
1597	AMEX	XLRE	Wed, Feb 16, 2022	45.22	45.38	44.79	45.27
1596	AMEX	XLRE	Tue, Feb 15, 2022	45.35	45.54	44.99	45.15
1595	AMEX	XLRE	Mon, Feb 14, 2022	45.46	45.69	44.73	44.93
1594	AMEX	XLRE	Fri, Feb 11, 2022	46.22	46.33	45.14	45.42
1593	AMEX	XLRE	Thu, Feb 10, 2022	46.63	47.22	45.79	46.05
1592	AMEX	XLRE	Wed, Feb 9, 2022	46.83	47.43	46.81	47.40
1591	AMEX	XLRE	Tue, Feb 8, 2022	46.57	46.72	46.18	46.28
1590	AMEX	XLRE	Mon, Feb 7, 2022	46.69	47.01	46.56	46.70
1589	AMEX	XLRE	Fri, Feb 4, 2022	47.00	47.30	46.34	46.69
1588	AMEX	XLRE	Thu, Feb 3, 2022	47.55	47.71	47.28	47.34
1587	AMEX	XLRE	Wed, Feb 2, 2022	47.28	47.93	47.24	47.83
1586	AMEX	XLRE	Tue, Feb 1, 2022	47.34	47.41	46.71	47.02
1585	AMEX	XLRE	Mon, Jan 31, 2022	46.57	47.41	46.42	47.34
1584	AMEX	XLRE	Fri, Jan 28, 2022	45.35	46.82	44.80	46.82
1583	AMEX	XLRE	Thu, Jan 27, 2022	46.43	46.72	45.07	45.25
1582	AMEX	XLRE	Wed, Jan 26, 2022	47.10	47.67	45.75	46.08
1581	AMEX	XLRE	Tue, Jan 25, 2022	46.43	47.20	45.99	46.86
1580	AMEX	XLRE	Mon, Jan 24, 2022	46.47	47.09	45.35	46.99
1579	AMEX	XLRE	Fri, Jan 21, 2022	47.15	47.47	46.78	46.89
1578	AMEX	XLRE	Thu, Jan 20, 2022	47.43	48.06	46.87	46.92
1577	AMEX	XLRE	Wed, Jan 19, 2022	48.21	48.50	47.34	47.34
1576	AMEX	XLRE	Tue, Jan 18, 2022	47.99	48.12	47.48	47.96
1575	AMEX	XLRE	Fri, Jan 14, 2022	48.58	48.64	47.73	48.29
1574	AMEX	XLRE	Thu, Jan 13, 2022	49.20	49.30	48.78	48.86
1573	AMEX	XLRE	Wed, Jan 12, 2022	48.84	49.35	48.84	49.03
1572	AMEX	XLRE	Tue, Jan 11, 2022	48.88	48.99	48.18	48.90
1571	AMEX	XLRE	Mon, Jan 10, 2022	48.85	48.98	48.25	48.98
1570	AMEX	XLRE	Fri, Jan 7, 2022	49.37	49.60	49.04	49.27
1569	AMEX	XLRE	Thu, Jan 6, 2022	49.51	49.68	48.88	49.53
1568	AMEX	XLRE	Wed, Jan 5, 2022	50.96	50.96	49.44	49.47
1567	AMEX	XLRE	Tue, Jan 4, 2022	51.47	51.69	51.08	51.13
1566	AMEX	XLRE	Mon, Jan 3, 2022	51.98	51.98	50.55	51.33
1565	AMEX	XLRE	Fri, Dec 31, 2021	51.72	52.17	51.66	51.81
1564	AMEX	XLRE	Thu, Dec 30, 2021	51.52	51.87	51.44	51.70
1563	AMEX	XLRE	Wed, Dec 29, 2021	51.26	51.62	51.02	51.47
1562	AMEX	XLRE	Tue, Dec 28, 2021	50.94	51.18	50.77	51.16
1561	AMEX	XLRE	Mon, Dec 27, 2021	50.06	50.94	49.96	50.94
1560	AMEX	XLRE	Thu, Dec 23, 2021	50.17	50.19	49.63	49.92
1559	AMEX	XLRE	Wed, Dec 22, 2021	49.73	50.10	49.68	50.07
1558	AMEX	XLRE	Tue, Dec 21, 2021	49.64	49.89	49.38	49.58
1557	AMEX	XLRE	Mon, Dec 20, 2021	49.05	49.50	48.77	49.30
1556	AMEX	XLRE	Fri, Dec 17, 2021	50.17	50.65	49.98	49.62
1555	AMEX	XLRE	Thu, Dec 16, 2021	50.14	50.55	49.91	50.22
1554	AMEX	XLRE	Wed, Dec 15, 2021	49.46	50.10	49.41	50.03
1553	AMEX	XLRE	Tue, Dec 14, 2021	49.74	49.85	48.93	49.30
1552	AMEX	XLRE	Mon, Dec 13, 2021	49.05	50.08	48.98	49.85
1551	AMEX	XLRE	Fri, Dec 10, 2021	49.14	49.23	48.88	49.19
1550	AMEX	XLRE	Thu, Dec 9, 2021	49.46	49.47	48.90	48.94
1549	AMEX	XLRE	Wed, Dec 8, 2021	49.36	49.70	49.19	49.57
1548	AMEX	XLRE	Tue, Dec 7, 2021	48.88	49.44	48.76	49.36
1547	AMEX	XLRE	Mon, Dec 6, 2021	48.16	48.90	48.14	48.50
1546	AMEX	XLRE	Fri, Dec 3, 2021	48.11	48.34	47.40	47.81
1545	AMEX	XLRE	Thu, Dec 2, 2021	47.09	48.34	46.98	48.05
1544	AMEX	XLRE	Wed, Dec 1, 2021	47.90	48.43	46.74	46.77
1543	AMEX	XLRE	Tue, Nov 30, 2021	48.18	48.30	47.37	47.39
1542	AMEX	XLRE	Mon, Nov 29, 2021	48.17	48.76	47.81	48.40
1541	AMEX	XLRE	Fri, Nov 26, 2021	48.47	48.59	47.73	47.80
1540	AMEX	XLRE	Wed, Nov 24, 2021	48.47	49.20	48.34	49.13
1539	AMEX	XLRE	Tue, Nov 23, 2021	48.12	48.62	47.90	48.48
1538	AMEX	XLRE	Mon, Nov 22, 2021	48.22	48.42	47.85	47.97
1537	AMEX	XLRE	Fri, Nov 19, 2021	48.52	48.59	48.09	48.21
1536	AMEX	XLRE	Thu, Nov 18, 2021	48.53	48.58	48.25	48.47
1535	AMEX	XLRE	Wed, Nov 17, 2021	48.06	48.54	47.46	48.48
1534	AMEX	XLRE	Tue, Nov 16, 2021	48.49	48.58	48.07	48.16
1533	AMEX	XLRE	Mon, Nov 15, 2021	48.21	48.46	48.01	48.46
1532	AMEX	XLRE	Fri, Nov 12, 2021	48.33	48.35	48.01	48.19
1531	AMEX	XLRE	Thu, Nov 11, 2021	48.21	48.21	47.81	48.17
1530	AMEX	XLRE	Wed, Nov 10, 2021	48.24	48.56	48.15	48.15
1529	AMEX	XLRE	Tue, Nov 9, 2021	48.31	48.48	48.20	48.39
1528	AMEX	XLRE	Mon, Nov 8, 2021	48.36	48.42	47.77	48.21
1527	AMEX	XLRE	Fri, Nov 5, 2021	48.58	48.85	48.14	48.22
1526	AMEX	XLRE	Thu, Nov 4, 2021	48.58	48.70	47.91	48.11
1525	AMEX	XLRE	Wed, Nov 3, 2021	48.44	48.76	48.16	48.66
1524	AMEX	XLRE	Tue, Nov 2, 2021	48.17	48.55	47.92	48.38
1523	AMEX	XLRE	Mon, Nov 1, 2021	47.94	48.03	47.15	47.93
1522	AMEX	XLRE	Fri, Oct 29, 2021	48.22	48.36	47.61	47.82
1521	AMEX	XLRE	Thu, Oct 28, 2021	47.69	48.40	47.67	48.40
1520	AMEX	XLRE	Wed, Oct 27, 2021	48.29	48.32	47.70	47.70
1519	AMEX	XLRE	Tue, Oct 26, 2021	47.89	48.22	47.83	48.05
1518	AMEX	XLRE	Mon, Oct 25, 2021	47.73	47.95	47.36	47.83
1517	AMEX	XLRE	Fri, Oct 22, 2021	47.49	47.80	47.41	47.69
1516	AMEX	XLRE	Thu, Oct 21, 2021	47.18	47.39	47.03	47.35
1515	AMEX	XLRE	Wed, Oct 20, 2021	46.58	47.21	46.51	47.20
1514	AMEX	XLRE	Tue, Oct 19, 2021	46.52	46.70	46.41	46.49
1513	AMEX	XLRE	Mon, Oct 18, 2021	46.03	46.47	45.93	46.28
1512	AMEX	XLRE	Fri, Oct 15, 2021	46.48	46.60	45.92	46.20
1511	AMEX	XLRE	Thu, Oct 14, 2021	45.82	46.24	45.71	46.18
1510	AMEX	XLRE	Wed, Oct 13, 2021	45.20	45.59	44.85	45.54
1509	AMEX	XLRE	Tue, Oct 12, 2021	44.75	45.48	44.66	45.28
1508	AMEX	XLRE	Mon, Oct 11, 2021	44.60	44.88	44.34	44.68
1507	AMEX	XLRE	Fri, Oct 8, 2021	45.11	45.17	44.55	44.62
1506	AMEX	XLRE	Thu, Oct 7, 2021	45.30	45.72	45.05	45.11
1505	AMEX	XLRE	Wed, Oct 6, 2021	44.46	45.10	43.95	45.06
1504	AMEX	XLRE	Tue, Oct 5, 2021	45.06	45.06	44.43	44.63
1503	AMEX	XLRE	Mon, Oct 4, 2021	44.84	45.16	44.65	44.98
1502	AMEX	XLRE	Fri, Oct 1, 2021	44.74	45.25	44.40	44.93
1501	AMEX	XLRE	Thu, Sep 30, 2021	45.38	45.40	44.45	44.45
1500	AMEX	XLRE	Wed, Sep 29, 2021	45.05	45.38	45.00	45.17
1499	AMEX	XLRE	Tue, Sep 28, 2021	44.87	45.08	44.53	44.88
1498	AMEX	XLRE	Mon, Sep 27, 2021	45.87	46.14	45.11	45.15
1497	AMEX	XLRE	Fri, Sep 24, 2021	46.35	46.52	45.78	45.91
1496	AMEX	XLRE	Thu, Sep 23, 2021	46.78	46.92	46.37	46.44
1495	AMEX	XLRE	Wed, Sep 22, 2021	46.60	46.93	46.35	46.67
1494	AMEX	XLRE	Tue, Sep 21, 2021	46.46	46.83	46.26	46.28
1493	AMEX	XLRE	Mon, Sep 20, 2021	46.07	46.62	45.72	46.27
1492	AMEX	XLRE	Fri, Sep 17, 2021	47.02	47.33	46.77	46.59
1491	AMEX	XLRE	Thu, Sep 16, 2021	47.19	47.48	46.85	47.28
1490	AMEX	XLRE	Wed, Sep 15, 2021	47.11	47.44	46.83	47.19
1489	AMEX	XLRE	Tue, Sep 14, 2021	47.33	47.39	46.77	47.01
1488	AMEX	XLRE	Mon, Sep 13, 2021	47.33	47.51	46.91	47.11
1487	AMEX	XLRE	Fri, Sep 10, 2021	47.50	47.52	46.83	46.85
1486	AMEX	XLRE	Thu, Sep 9, 2021	48.21	48.26	47.44	47.45
1485	AMEX	XLRE	Wed, Sep 8, 2021	48.01	48.63	47.91	48.48
1484	AMEX	XLRE	Tue, Sep 7, 2021	48.55	48.60	47.73	48.19
1483	AMEX	XLRE	Fri, Sep 3, 2021	48.58	48.81	48.16	48.73
1482	AMEX	XLRE	Thu, Sep 2, 2021	48.58	48.73	48.14	48.73
1481	AMEX	XLRE	Wed, Sep 1, 2021	47.75	48.55	47.74	48.50
1480	AMEX	XLRE	Tue, Aug 31, 2021	47.24	47.74	47.12	47.68
1479	AMEX	XLRE	Mon, Aug 30, 2021	46.87	47.42	46.77	47.40
1478	AMEX	XLRE	Fri, Aug 27, 2021	46.64	46.96	46.54	46.83
1477	AMEX	XLRE	Thu, Aug 26, 2021	46.47	46.60	46.28	46.45
1476	AMEX	XLRE	Wed, Aug 25, 2021	46.47	46.66	46.26	46.42
1475	AMEX	XLRE	Tue, Aug 24, 2021	46.94	46.94	46.35	46.47
1474	AMEX	XLRE	Mon, Aug 23, 2021	47.14	47.16	46.72	46.82
1473	AMEX	XLRE	Fri, Aug 20, 2021	46.76	47.24	46.43	47.00
1472	AMEX	XLRE	Thu, Aug 19, 2021	46.25	46.85	46.12	46.78
1471	AMEX	XLRE	Wed, Aug 18, 2021	46.77	46.79	46.33	46.39
1470	AMEX	XLRE	Tue, Aug 17, 2021	46.63	46.90	46.47	46.88
1469	AMEX	XLRE	Mon, Aug 16, 2021	46.67	46.98	46.60	46.79
1468	AMEX	XLRE	Fri, Aug 13, 2021	46.58	46.76	46.39	46.74
1467	AMEX	XLRE	Thu, Aug 12, 2021	46.37	46.44	46.11	46.43
1466	AMEX	XLRE	Wed, Aug 11, 2021	46.24	46.37	46.05	46.27
1465	AMEX	XLRE	Tue, Aug 10, 2021	46.58	46.60	45.99	46.02
1464	AMEX	XLRE	Mon, Aug 9, 2021	46.73	46.73	46.41	46.52
1463	AMEX	XLRE	Fri, Aug 6, 2021	46.85	47.01	46.63	46.73
1462	AMEX	XLRE	Thu, Aug 5, 2021	46.69	46.83	46.41	46.81
1461	AMEX	XLRE	Wed, Aug 4, 2021	46.60	46.80	46.22	46.44
1460	AMEX	XLRE	Tue, Aug 3, 2021	46.53	46.67	46.29	46.59
1459	AMEX	XLRE	Mon, Aug 2, 2021	46.62	46.89	46.34	46.40
1458	AMEX	XLRE	Fri, Jul 30, 2021	46.33	46.93	46.27	46.38
1457	AMEX	XLRE	Thu, Jul 29, 2021	46.49	46.74	46.18	46.23
1456	AMEX	XLRE	Wed, Jul 28, 2021	46.68	46.70	46.22	46.37
1455	AMEX	XLRE	Tue, Jul 27, 2021	46.26	46.69	46.10	46.65
1454	AMEX	XLRE	Mon, Jul 26, 2021	46.17	46.30	45.88	46.28
1453	AMEX	XLRE	Fri, Jul 23, 2021	46.01	46.32	45.88	46.28
1452	AMEX	XLRE	Thu, Jul 22, 2021	46.03	46.03	45.62	45.86
1451	AMEX	XLRE	Wed, Jul 21, 2021	46.41	46.47	46.12	46.19
1450	AMEX	XLRE	Tue, Jul 20, 2021	45.74	46.48	45.67	46.33
1449	AMEX	XLRE	Mon, Jul 19, 2021	45.81	45.92	45.13	45.51
1448	AMEX	XLRE	Fri, Jul 16, 2021	46.33	46.55	46.18	46.23
1447	AMEX	XLRE	Thu, Jul 15, 2021	46.07	46.25	46.02	46.18
1446	AMEX	XLRE	Wed, Jul 14, 2021	45.75	46.25	45.61	46.11
1445	AMEX	XLRE	Tue, Jul 13, 2021	46.15	46.24	45.56	45.71
1444	AMEX	XLRE	Mon, Jul 12, 2021	45.89	46.36	45.85	46.31
1443	AMEX	XLRE	Fri, Jul 9, 2021	45.53	45.94	45.35	45.91
1442	AMEX	XLRE	Thu, Jul 8, 2021	45.07	45.43	44.97	45.31
1441	AMEX	XLRE	Wed, Jul 7, 2021	45.09	45.52	44.86	45.35
1440	AMEX	XLRE	Tue, Jul 6, 2021	44.70	45.16	44.41	45.12
1439	AMEX	XLRE	Fri, Jul 2, 2021	44.66	44.88	44.50	44.72
1438	AMEX	XLRE	Thu, Jul 1, 2021	44.32	44.85	44.17	44.51
1437	AMEX	XLRE	Wed, Jun 30, 2021	44.66	44.92	44.28	44.33
1436	AMEX	XLRE	Tue, Jun 29, 2021	44.66	44.98	44.60	44.68
1435	AMEX	XLRE	Mon, Jun 28, 2021	44.78	44.78	44.35	44.71
1434	AMEX	XLRE	Fri, Jun 25, 2021	44.46	44.70	44.30	44.69
1433	AMEX	XLRE	Thu, Jun 24, 2021	44.74	44.74	44.18	44.37
1432	AMEX	XLRE	Wed, Jun 23, 2021	44.70	44.84	44.52	44.58
1431	AMEX	XLRE	Tue, Jun 22, 2021	44.94	44.95	44.71	44.72
1430	AMEX	XLRE	Mon, Jun 21, 2021	44.24	45.03	44.07	44.92
1429	AMEX	XLRE	Fri, Jun 18, 2021	44.79	45.05	44.33	44.04
1428	AMEX	XLRE	Thu, Jun 17, 2021	44.77	45.07	44.67	45.04
1427	AMEX	XLRE	Wed, Jun 16, 2021	45.38	45.51	44.83	44.87
1426	AMEX	XLRE	Tue, Jun 15, 2021	45.70	45.70	45.24	45.28
1425	AMEX	XLRE	Mon, Jun 14, 2021	45.45	45.72	45.38	45.70
1424	AMEX	XLRE	Fri, Jun 11, 2021	45.78	45.78	45.27	45.44
1423	AMEX	XLRE	Thu, Jun 10, 2021	45.29	45.81	45.18	45.73
1422	AMEX	XLRE	Wed, Jun 9, 2021	45.38	45.47	45.23	45.27
1421	AMEX	XLRE	Tue, Jun 8, 2021	45.07	45.37	45.01	45.22
1420	AMEX	XLRE	Mon, Jun 7, 2021	44.62	45.15	44.62	44.98
1419	AMEX	XLRE	Fri, Jun 4, 2021	44.67	44.73	44.34	44.56
1418	AMEX	XLRE	Thu, Jun 3, 2021	44.44	44.56	44.24	44.52
1417	AMEX	XLRE	Wed, Jun 2, 2021	44.11	44.62	43.98	44.61
1416	AMEX	XLRE	Tue, Jun 1, 2021	43.48	44.00	43.28	44.00
1415	AMEX	XLRE	Fri, May 28, 2021	43.23	43.41	43.15	43.26
1414	AMEX	XLRE	Thu, May 27, 2021	43.16	43.18	42.90	42.97
1413	AMEX	XLRE	Wed, May 26, 2021	43.00	43.30	42.89	43.02
1412	AMEX	XLRE	Tue, May 25, 2021	42.90	43.08	42.61	42.92
1411	AMEX	XLRE	Mon, May 24, 2021	42.58	43.00	42.51	42.80
1410	AMEX	XLRE	Fri, May 21, 2021	42.51	42.57	42.27	42.34
1409	AMEX	XLRE	Thu, May 20, 2021	41.82	42.57	41.75	42.41
1408	AMEX	XLRE	Wed, May 19, 2021	41.73	41.89	41.33	41.89
1407	AMEX	XLRE	Tue, May 18, 2021	41.95	42.30	41.68	42.05
1406	AMEX	XLRE	Mon, May 17, 2021	41.91	42.08	41.82	41.97
1405	AMEX	XLRE	Fri, May 14, 2021	41.77	42.11	41.62	41.95
1404	AMEX	XLRE	Thu, May 13, 2021	41.12	41.80	41.11	41.56
1403	AMEX	XLRE	Wed, May 12, 2021	41.89	42.00	41.02	41.04
1402	AMEX	XLRE	Tue, May 11, 2021	42.11	42.22	41.68	42.06
1401	AMEX	XLRE	Mon, May 10, 2021	42.58	42.94	42.47	42.56
1400	AMEX	XLRE	Fri, May 7, 2021	41.82	42.39	41.82	42.37
1399	AMEX	XLRE	Thu, May 6, 2021	41.68	41.91	41.51	41.86
1398	AMEX	XLRE	Wed, May 5, 2021	42.22	41.91	41.48	41.66
1397	AMEX	XLRE	Tue, May 4, 2021	42.45	42.72	42.02	42.28
1396	AMEX	XLRE	Mon, May 3, 2021	42.87	42.87	42.48	42.54
1395	AMEX	XLRE	Fri, Apr 30, 2021	42.34	42.81	42.30	42.77
1394	AMEX	XLRE	Thu, Apr 29, 2021	42.41	42.58	42.20	42.49
1393	AMEX	XLRE	Wed, Apr 28, 2021	42.40	42.48	42.15	42.18
1392	AMEX	XLRE	Tue, Apr 27, 2021	42.47	42.47	42.22	42.33
1391	AMEX	XLRE	Mon, Apr 26, 2021	42.41	42.57	42.22	42.33
1390	AMEX	XLRE	Fri, Apr 23, 2021	42.11	42.36	41.98	42.24
1389	AMEX	XLRE	Thu, Apr 22, 2021	42.13	42.37	41.93	42.00
1388	AMEX	XLRE	Wed, Apr 21, 2021	42.06	42.26	41.93	42.18
1387	AMEX	XLRE	Tue, Apr 20, 2021	41.45	42.12	41.40	41.99
1386	AMEX	XLRE	Mon, Apr 19, 2021	41.41	41.55	41.17	41.53
1385	AMEX	XLRE	Fri, Apr 16, 2021	41.52	41.55	41.29	41.40
1384	AMEX	XLRE	Thu, Apr 15, 2021	40.80	41.35	40.70	41.34
1383	AMEX	XLRE	Wed, Apr 14, 2021	40.80	41.01	40.52	40.57
1382	AMEX	XLRE	Tue, Apr 13, 2021	40.58	40.86	40.48	40.82
1381	AMEX	XLRE	Mon, Apr 12, 2021	40.43	40.59	40.09	40.58
1380	AMEX	XLRE	Fri, Apr 9, 2021	40.35	40.39	40.16	40.34
1379	AMEX	XLRE	Thu, Apr 8, 2021	40.53	40.70	40.25	40.28
1378	AMEX	XLRE	Wed, Apr 7, 2021	40.45	40.57	40.12	40.48
1377	AMEX	XLRE	Tue, Apr 6, 2021	40.24	40.43	40.08	40.43
1376	AMEX	XLRE	Mon, Apr 5, 2021	40.37	40.37	39.94	40.33
1375	AMEX	XLRE	Thu, Apr 1, 2021	39.68	40.12	39.47	40.12
1374	AMEX	XLRE	Wed, Mar 31, 2021	39.60	39.90	39.27	39.49
1373	AMEX	XLRE	Tue, Mar 30, 2021	39.76	39.82	39.55	39.65
1372	AMEX	XLRE	Mon, Mar 29, 2021	39.77	40.00	39.34	39.82
1371	AMEX	XLRE	Fri, Mar 26, 2021	39.14	39.93	39.04	39.91
1370	AMEX	XLRE	Thu, Mar 25, 2021	38.63	39.01	38.22	38.96
1369	AMEX	XLRE	Wed, Mar 24, 2021	38.78	39.03	38.51	38.63
1368	AMEX	XLRE	Tue, Mar 23, 2021	38.76	39.07	38.60	38.80
1367	AMEX	XLRE	Mon, Mar 22, 2021	38.28	38.80	38.16	38.68
1366	AMEX	XLRE	Fri, Mar 19, 2021	39.17	39.31	38.58	38.26
1365	AMEX	XLRE	Thu, Mar 18, 2021	39.19	39.27	38.86	39.16
1364	AMEX	XLRE	Wed, Mar 17, 2021	39.40	39.45	39.06	39.41
1363	AMEX	XLRE	Tue, Mar 16, 2021	39.53	39.66	39.29	39.47
1362	AMEX	XLRE	Mon, Mar 15, 2021	39.06	39.58	38.84	39.47
1361	AMEX	XLRE	Fri, Mar 12, 2021	38.33	39.03	38.31	39.03
1360	AMEX	XLRE	Thu, Mar 11, 2021	37.92	38.65	37.83	38.37
1359	AMEX	XLRE	Wed, Mar 10, 2021	37.48	38.04	37.38	37.81
1358	AMEX	XLRE	Tue, Mar 9, 2021	37.21	37.70	37.21	37.44
1357	AMEX	XLRE	Mon, Mar 8, 2021	36.93	37.48	36.67	37.02
1356	AMEX	XLRE	Fri, Mar 5, 2021	36.70	37.00	35.89	36.84
1355	AMEX	XLRE	Thu, Mar 4, 2021	36.81	37.12	36.07	36.42
1354	AMEX	XLRE	Wed, Mar 3, 2021	37.15	37.15	36.64	36.69
1353	AMEX	XLRE	Tue, Mar 2, 2021	37.40	37.42	36.85	37.15
1352	AMEX	XLRE	Mon, Mar 1, 2021	37.76	38.02	37.38	37.38
1351	AMEX	XLRE	Fri, Feb 26, 2021	38.12	38.12	37.32	37.34
1350	AMEX	XLRE	Thu, Feb 25, 2021	38.64	38.90	37.74	38.00
1349	AMEX	XLRE	Wed, Feb 24, 2021	38.45	38.77	38.31	38.63
1348	AMEX	XLRE	Tue, Feb 23, 2021	38.54	38.69	38.31	38.45
1347	AMEX	XLRE	Mon, Feb 22, 2021	38.03	38.45	37.88	38.31
1346	AMEX	XLRE	Fri, Feb 19, 2021	38.15	38.36	37.99	38.09
1345	AMEX	XLRE	Thu, Feb 18, 2021	37.84	38.03	37.82	37.97
1344	AMEX	XLRE	Wed, Feb 17, 2021	37.94	38.06	37.72	37.99
1343	AMEX	XLRE	Tue, Feb 16, 2021	38.43	38.47	37.77	37.96
1342	AMEX	XLRE	Fri, Feb 12, 2021	38.29	38.46	38.02	38.37
1341	AMEX	XLRE	Thu, Feb 11, 2021	38.50	38.61	38.18	38.38
1340	AMEX	XLRE	Wed, Feb 10, 2021	38.38	38.71	38.23	38.45
1339	AMEX	XLRE	Tue, Feb 9, 2021	38.10	38.31	37.98	38.19
1338	AMEX	XLRE	Mon, Feb 8, 2021	37.96	38.03	37.69	38.02
1337	AMEX	XLRE	Fri, Feb 5, 2021	37.92	38.01	37.78	37.94
1336	AMEX	XLRE	Thu, Feb 4, 2021	37.65	38.04	37.53	37.81
1335	AMEX	XLRE	Wed, Feb 3, 2021	37.70	37.73	37.09	37.60
1334	AMEX	XLRE	Tue, Feb 2, 2021	37.78	37.94	37.51	37.75
1333	AMEX	XLRE	Mon, Feb 1, 2021	36.99	37.61	36.52	37.59
1332	AMEX	XLRE	Fri, Jan 29, 2021	36.87	37.29	36.55	36.76
1331	AMEX	XLRE	Thu, Jan 28, 2021	37.12	37.59	36.80	37.15
1330	AMEX	XLRE	Wed, Jan 27, 2021	37.30	37.69	36.81	37.05
1329	AMEX	XLRE	Tue, Jan 26, 2021	37.20	37.63	37.12	37.53
1328	AMEX	XLRE	Mon, Jan 25, 2021	36.81	37.37	36.63	37.15
1327	AMEX	XLRE	Fri, Jan 22, 2021	36.55	36.91	36.52	36.82
1326	AMEX	XLRE	Thu, Jan 21, 2021	36.70	36.77	36.37	36.73
1325	AMEX	XLRE	Wed, Jan 20, 2021	36.19	36.99	36.01	36.85
1324	AMEX	XLRE	Tue, Jan 19, 2021	36.52	36.54	36.03	36.10
1323	AMEX	XLRE	Fri, Jan 15, 2021	35.71	36.41	35.63	36.34
1322	AMEX	XLRE	Thu, Jan 14, 2021	35.67	36.02	35.50	35.79
1321	AMEX	XLRE	Wed, Jan 13, 2021	35.07	35.63	35.07	35.57
1320	AMEX	XLRE	Tue, Jan 12, 2021	34.99	35.13	34.65	35.09
1319	AMEX	XLRE	Mon, Jan 11, 2021	35.47	35.63	34.96	35.06
1318	AMEX	XLRE	Fri, Jan 8, 2021	35.37	35.77	35.32	35.66
1317	AMEX	XLRE	Thu, Jan 7, 2021	35.25	35.40	35.02	35.28
1316	AMEX	XLRE	Wed, Jan 6, 2021	35.35	35.40	34.97	35.17
1315	AMEX	XLRE	Tue, Jan 5, 2021	35.40	35.68	35.31	35.34
1314	AMEX	XLRE	Mon, Jan 4, 2021	36.64	36.71	35.37	35.38
1313	AMEX	XLRE	Thu, Dec 31, 2020	36.13	36.61	35.85	36.56
1312	AMEX	XLRE	Wed, Dec 30, 2020	36.01	36.39	35.94	36.12
1311	AMEX	XLRE	Tue, Dec 29, 2020	36.36	36.51	35.92	35.92
1310	AMEX	XLRE	Mon, Dec 28, 2020	36.03	36.23	35.86	36.20
1309	AMEX	XLRE	Thu, Dec 24, 2020	35.70	35.91	35.68	35.91
1308	AMEX	XLRE	Wed, Dec 23, 2020	36.02	36.22	35.56	35.56
1307	AMEX	XLRE	Tue, Dec 22, 2020	35.68	35.90	35.53	35.90
1306	AMEX	XLRE	Mon, Dec 21, 2020	35.53	35.74	35.30	35.65
1305	AMEX	XLRE	Fri, Dec 18, 2020	37.11	37.13	36.18	35.97
1304	AMEX	XLRE	Thu, Dec 17, 2020	36.85	37.13	36.74	37.08
1303	AMEX	XLRE	Wed, Dec 16, 2020	36.71	36.91	36.44	36.65
1302	AMEX	XLRE	Tue, Dec 15, 2020	36.20	36.64	35.94	36.64
1301	AMEX	XLRE	Mon, Dec 14, 2020	36.58	36.80	35.99	36.01
1300	AMEX	XLRE	Fri, Dec 11, 2020	36.10	36.28	35.85	36.27
1299	AMEX	XLRE	Thu, Dec 10, 2020	36.31	36.60	36.14	36.25
1298	AMEX	XLRE	Wed, Dec 9, 2020	36.83	36.86	36.22	36.45
1297	AMEX	XLRE	Tue, Dec 8, 2020	36.82	37.04	36.77	36.79
1296	AMEX	XLRE	Mon, Dec 7, 2020	37.28	37.36	36.84	36.96
1295	AMEX	XLRE	Fri, Dec 4, 2020	37.05	37.35	37.01	37.33
1294	AMEX	XLRE	Thu, Dec 3, 2020	36.64	37.02	36.60	36.84
1293	AMEX	XLRE	Wed, Dec 2, 2020	36.86	37.09	36.54	36.57
1292	AMEX	XLRE	Tue, Dec 1, 2020	36.87	37.09	36.79	36.96
1291	AMEX	XLRE	Mon, Nov 30, 2020	36.80	36.80	36.33	36.50
1290	AMEX	XLRE	Fri, Nov 27, 2020	37.06	37.06	36.67	36.82
1289	AMEX	XLRE	Wed, Nov 25, 2020	36.87	36.97	36.57	36.89
1288	AMEX	XLRE	Tue, Nov 24, 2020	37.24	37.37	36.76	36.80
1287	AMEX	XLRE	Mon, Nov 23, 2020	37.15	37.22	36.76	36.82
1286	AMEX	XLRE	Fri, Nov 20, 2020	37.24	37.25	36.81	36.94
1285	AMEX	XLRE	Thu, Nov 19, 2020	37.08	37.26	36.68	37.19
1284	AMEX	XLRE	Wed, Nov 18, 2020	37.80	38.15	37.11	37.13
1283	AMEX	XLRE	Tue, Nov 17, 2020	37.52	37.91	37.24	37.77
1282	AMEX	XLRE	Mon, Nov 16, 2020	38.19	38.27	37.30	37.75
1281	AMEX	XLRE	Fri, Nov 13, 2020	36.87	37.60	36.87	37.51
1280	AMEX	XLRE	Thu, Nov 12, 2020	36.94	37.17	36.45	36.67
1279	AMEX	XLRE	Wed, Nov 11, 2020	36.96	37.27	36.67	37.05
1278	AMEX	XLRE	Tue, Nov 10, 2020	36.62	36.99	36.46	36.77
1277	AMEX	XLRE	Mon, Nov 9, 2020	37.35	39.11	36.48	36.57
1276	AMEX	XLRE	Fri, Nov 6, 2020	35.80	36.06	35.50	35.63
1275	AMEX	XLRE	Thu, Nov 5, 2020	35.92	36.12	35.61	35.77
1274	AMEX	XLRE	Wed, Nov 4, 2020	35.69	36.30	35.45	35.64
1273	AMEX	XLRE	Tue, Nov 3, 2020	35.27	35.76	35.16	35.54
1272	AMEX	XLRE	Mon, Nov 2, 2020	34.53	34.99	34.29	34.99
1271	AMEX	XLRE	Fri, Oct 30, 2020	34.16	34.37	33.71	34.15
1270	AMEX	XLRE	Thu, Oct 29, 2020	34.06	34.66	33.74	34.37
1269	AMEX	XLRE	Wed, Oct 28, 2020	34.19	34.57	33.83	33.98
1268	AMEX	XLRE	Tue, Oct 27, 2020	35.26	35.44	34.75	34.75
1267	AMEX	XLRE	Mon, Oct 26, 2020	35.36	35.36	34.87	35.20
1266	AMEX	XLRE	Fri, Oct 23, 2020	35.54	35.73	35.35	35.63
1265	AMEX	XLRE	Thu, Oct 22, 2020	35.64	35.69	35.34	35.40
1264	AMEX	XLRE	Wed, Oct 21, 2020	35.67	35.87	35.56	35.65
1263	AMEX	XLRE	Tue, Oct 20, 2020	35.74	36.04	35.68	35.78
1262	AMEX	XLRE	Mon, Oct 19, 2020	36.19	36.33	35.50	35.54
1261	AMEX	XLRE	Fri, Oct 16, 2020	36.27	36.34	35.99	36.11
1260	AMEX	XLRE	Thu, Oct 15, 2020	35.85	36.54	35.83	36.24
1259	AMEX	XLRE	Wed, Oct 14, 2020	36.54	36.55	36.02	36.07
1258	AMEX	XLRE	Tue, Oct 13, 2020	37.00	37.00	36.28	36.49
1257	AMEX	XLRE	Mon, Oct 12, 2020	37.00	37.20	36.76	37.12
1256	AMEX	XLRE	Fri, Oct 9, 2020	37.24	37.25	36.79	36.93
1255	AMEX	XLRE	Thu, Oct 8, 2020	36.65	37.21	36.60	37.03
1254	AMEX	XLRE	Wed, Oct 7, 2020	36.56	36.66	36.29	36.42
1253	AMEX	XLRE	Tue, Oct 6, 2020	36.73	36.83	36.19	36.32
1252	AMEX	XLRE	Mon, Oct 5, 2020	36.53	36.68	35.89	36.63
1251	AMEX	XLRE	Fri, Oct 2, 2020	35.31	36.54	35.29	36.43
1250	AMEX	XLRE	Thu, Oct 1, 2020	35.40	35.86	35.17	35.85
1249	AMEX	XLRE	Wed, Sep 30, 2020	35.26	35.60	34.92	35.27
1248	AMEX	XLRE	Tue, Sep 29, 2020	35.17	35.32	34.88	35.09
1247	AMEX	XLRE	Mon, Sep 28, 2020	35.12	35.42	35.06	35.27
1246	AMEX	XLRE	Fri, Sep 25, 2020	33.88	34.71	33.82	34.67
1245	AMEX	XLRE	Thu, Sep 24, 2020	33.87	34.45	33.74	34.01
1244	AMEX	XLRE	Wed, Sep 23, 2020	34.79	34.86	33.80	33.85
1243	AMEX	XLRE	Tue, Sep 22, 2020	34.53	35.13	34.48	34.85
1242	AMEX	XLRE	Mon, Sep 21, 2020	34.99	35.04	34.26	34.44
1241	AMEX	XLRE	Fri, Sep 18, 2020	36.34	36.34	35.53	35.39
1240	AMEX	XLRE	Thu, Sep 17, 2020	36.82	37.06	36.07	36.32
1239	AMEX	XLRE	Wed, Sep 16, 2020	37.08	37.52	36.96	37.14
1238	AMEX	XLRE	Tue, Sep 15, 2020	36.52	37.24	36.49	36.90
1237	AMEX	XLRE	Mon, Sep 14, 2020	35.79	36.51	35.79	36.42
1236	AMEX	XLRE	Fri, Sep 11, 2020	35.77	35.86	35.29	35.55
1235	AMEX	XLRE	Thu, Sep 10, 2020	36.14	36.25	35.65	35.67
1234	AMEX	XLRE	Wed, Sep 9, 2020	36.03	36.67	35.96	36.18
1233	AMEX	XLRE	Tue, Sep 8, 2020	36.01	36.10	35.52	35.79
1232	AMEX	XLRE	Fri, Sep 4, 2020	36.50	36.73	35.62	36.25
1231	AMEX	XLRE	Thu, Sep 3, 2020	36.95	37.20	36.11	36.38
1230	AMEX	XLRE	Wed, Sep 2, 2020	36.24	37.04	35.96	37.00
1229	AMEX	XLRE	Tue, Sep 1, 2020	36.14	36.24	35.87	36.19
1228	AMEX	XLRE	Mon, Aug 31, 2020	36.52	36.52	36.12	36.25
1227	AMEX	XLRE	Fri, Aug 28, 2020	36.35	36.57	35.99	36.57
1226	AMEX	XLRE	Thu, Aug 27, 2020	35.90	36.40	35.86	36.29
1225	AMEX	XLRE	Wed, Aug 26, 2020	35.96	36.01	35.57	35.81
1224	AMEX	XLRE	Tue, Aug 25, 2020	36.06	36.10	35.74	36.06
1223	AMEX	XLRE	Mon, Aug 24, 2020	35.95	35.97	35.43	35.95
1222	AMEX	XLRE	Fri, Aug 21, 2020	35.87	35.99	35.44	35.90
1221	AMEX	XLRE	Thu, Aug 20, 2020	35.26	35.95	35.17	35.78
1220	AMEX	XLRE	Wed, Aug 19, 2020	36.21	36.23	35.35	35.40
1219	AMEX	XLRE	Tue, Aug 18, 2020	36.25	36.27	35.91	36.14
1218	AMEX	XLRE	Mon, Aug 17, 2020	35.85	36.18	35.74	36.18
1217	AMEX	XLRE	Fri, Aug 14, 2020	35.75	36.13	35.71	35.86
1216	AMEX	XLRE	Thu, Aug 13, 2020	36.09	36.36	35.73	35.77
1215	AMEX	XLRE	Wed, Aug 12, 2020	36.00	36.28	35.84	36.19
1214	AMEX	XLRE	Tue, Aug 11, 2020	36.75	36.75	35.62	35.74
1213	AMEX	XLRE	Mon, Aug 10, 2020	36.58	36.67	36.29	36.44
1212	AMEX	XLRE	Fri, Aug 7, 2020	35.86	36.53	35.85	36.50
1211	AMEX	XLRE	Thu, Aug 6, 2020	35.87	36.07	35.75	36.01
1210	AMEX	XLRE	Wed, Aug 5, 2020	36.35	36.43	35.84	35.94
1209	AMEX	XLRE	Tue, Aug 4, 2020	35.69	36.33	35.64	36.21
1208	AMEX	XLRE	Mon, Aug 3, 2020	36.13	36.18	35.59	35.68
1207	AMEX	XLRE	Fri, Jul 31, 2020	36.25	36.32	35.74	36.26
1206	AMEX	XLRE	Thu, Jul 30, 2020	36.13	36.32	35.82	36.30
1205	AMEX	XLRE	Wed, Jul 29, 2020	36.05	36.60	36.03	36.60
1204	AMEX	XLRE	Tue, Jul 28, 2020	35.20	36.10	35.12	35.92
1203	AMEX	XLRE	Mon, Jul 27, 2020	34.82	35.23	34.46	35.21
1202	AMEX	XLRE	Fri, Jul 24, 2020	34.88	35.10	34.73	34.80
1201	AMEX	XLRE	Thu, Jul 23, 2020	35.06	35.25	34.56	34.94
1200	AMEX	XLRE	Wed, Jul 22, 2020	34.65	35.13	34.43	35.12
1199	AMEX	XLRE	Tue, Jul 21, 2020	35.01	35.09	34.60	34.70
1198	AMEX	XLRE	Mon, Jul 20, 2020	35.05	35.24	34.57	34.69
1197	AMEX	XLRE	Fri, Jul 17, 2020	34.69	35.19	34.51	35.02
1196	AMEX	XLRE	Thu, Jul 16, 2020	34.81	34.97	34.46	34.54
1195	AMEX	XLRE	Wed, Jul 15, 2020	35.25	35.37	34.76	34.95
1194	AMEX	XLRE	Tue, Jul 14, 2020	34.49	34.90	34.40	34.79
1193	AMEX	XLRE	Mon, Jul 13, 2020	35.12	35.19	34.36	34.45
1192	AMEX	XLRE	Fri, Jul 10, 2020	34.96	35.18	34.82	35.00
1191	AMEX	XLRE	Thu, Jul 9, 2020	35.01	35.10	34.40	34.96
1190	AMEX	XLRE	Wed, Jul 8, 2020	35.21	35.32	34.77	35.08
1189	AMEX	XLRE	Tue, Jul 7, 2020	35.38	35.53	35.09	35.10
1188	AMEX	XLRE	Mon, Jul 6, 2020	36.25	36.36	35.61	35.68
1187	AMEX	XLRE	Thu, Jul 2, 2020	36.29	36.32	35.51	35.64
1186	AMEX	XLRE	Wed, Jul 1, 2020	34.95	35.87	34.87	35.76
1185	AMEX	XLRE	Tue, Jun 30, 2020	34.38	34.98	34.29	34.81
1184	AMEX	XLRE	Mon, Jun 29, 2020	34.01	34.31	33.63	34.31
1183	AMEX	XLRE	Fri, Jun 26, 2020	34.22	34.39	33.65	33.73
1182	AMEX	XLRE	Thu, Jun 25, 2020	33.78	34.34	33.67	34.32
1181	AMEX	XLRE	Wed, Jun 24, 2020	34.45	34.58	33.26	33.96
1180	AMEX	XLRE	Tue, Jun 23, 2020	35.31	35.40	34.80	34.85
1179	AMEX	XLRE	Mon, Jun 22, 2020	34.97	35.11	34.51	34.98
1178	AMEX	XLRE	Fri, Jun 19, 2020	36.22	36.25	35.08	35.08
1177	AMEX	XLRE	Thu, Jun 18, 2020	35.90	35.95	35.54	35.71
1176	AMEX	XLRE	Wed, Jun 17, 2020	36.82	36.82	36.15	36.16
1175	AMEX	XLRE	Tue, Jun 16, 2020	37.10	37.20	35.99	36.59
1174	AMEX	XLRE	Mon, Jun 15, 2020	34.58	36.12	34.53	35.99
1173	AMEX	XLRE	Fri, Jun 12, 2020	35.52	35.69	34.66	35.54
1172	AMEX	XLRE	Thu, Jun 11, 2020	35.33	35.72	34.41	34.45
1171	AMEX	XLRE	Wed, Jun 10, 2020	37.26	37.43	36.50	36.72
1170	AMEX	XLRE	Tue, Jun 9, 2020	37.31	37.60	36.97	37.42
1169	AMEX	XLRE	Mon, Jun 8, 2020	37.44	37.86	37.38	37.86
1168	AMEX	XLRE	Fri, Jun 5, 2020	36.87	37.30	36.71	37.05
1167	AMEX	XLRE	Thu, Jun 4, 2020	36.24	36.26	35.46	35.74
1166	AMEX	XLRE	Wed, Jun 3, 2020	35.89	36.63	35.83	36.42
1165	AMEX	XLRE	Tue, Jun 2, 2020	35.56	35.71	35.16	35.57
1164	AMEX	XLRE	Mon, Jun 1, 2020	34.62	35.61	34.52	35.34
1163	AMEX	XLRE	Fri, May 29, 2020	34.62	34.82	34.31	34.65
1162	AMEX	XLRE	Thu, May 28, 2020	34.86	34.91	34.44	34.85
1161	AMEX	XLRE	Wed, May 27, 2020	34.43	34.46	33.60	34.46
1160	AMEX	XLRE	Tue, May 26, 2020	33.73	33.97	33.35	33.74
1159	AMEX	XLRE	Fri, May 22, 2020	32.03	32.72	31.88	32.70
1158	AMEX	XLRE	Thu, May 21, 2020	32.05	32.27	31.76	32.00
1157	AMEX	XLRE	Wed, May 20, 2020	32.20	32.25	31.91	32.16
1156	AMEX	XLRE	Tue, May 19, 2020	32.32	32.44	31.86	31.86
1155	AMEX	XLRE	Mon, May 18, 2020	31.91	32.75	31.91	32.49
1154	AMEX	XLRE	Fri, May 15, 2020	30.87	30.99	30.39	30.98
1153	AMEX	XLRE	Thu, May 14, 2020	30.65	31.09	30.03	31.09
1152	AMEX	XLRE	Wed, May 13, 2020	31.37	31.74	30.90	31.05
1151	AMEX	XLRE	Tue, May 12, 2020	33.08	33.11	31.53	31.55
1150	AMEX	XLRE	Mon, May 11, 2020	32.99	33.45	32.78	32.95
1149	AMEX	XLRE	Fri, May 8, 2020	33.13	33.45	33.04	33.35
1148	AMEX	XLRE	Thu, May 7, 2020	32.78	33.16	32.56	32.75
1147	AMEX	XLRE	Wed, May 6, 2020	33.17	33.32	32.46	32.46
1146	AMEX	XLRE	Tue, May 5, 2020	33.14	33.51	33.03	33.07
1145	AMEX	XLRE	Mon, May 4, 2020	32.59	32.89	32.09	32.86
1144	AMEX	XLRE	Fri, May 1, 2020	33.09	33.31	32.68	32.88
1143	AMEX	XLRE	Thu, Apr 30, 2020	33.71	34.05	33.37	33.92
1142	AMEX	XLRE	Wed, Apr 29, 2020	34.76	34.87	34.14	34.16
1141	AMEX	XLRE	Tue, Apr 28, 2020	34.64	35.02	34.04	34.07
1140	AMEX	XLRE	Mon, Apr 27, 2020	33.35	34.16	33.35	34.04
1139	AMEX	XLRE	Fri, Apr 24, 2020	33.13	33.23	32.72	33.08
1138	AMEX	XLRE	Thu, Apr 23, 2020	33.40	33.62	32.89	32.96
1137	AMEX	XLRE	Wed, Apr 22, 2020	33.27	33.64	33.02	33.34
1136	AMEX	XLRE	Tue, Apr 21, 2020	32.48	33.01	32.37	32.77
1135	AMEX	XLRE	Mon, Apr 20, 2020	33.93	34.06	33.26	33.26
1134	AMEX	XLRE	Fri, Apr 17, 2020	34.35	34.70	33.96	34.54
1133	AMEX	XLRE	Thu, Apr 16, 2020	33.73	34.02	33.27	33.46
1132	AMEX	XLRE	Wed, Apr 15, 2020	34.11	34.38	33.36	33.68
1131	AMEX	XLRE	Tue, Apr 14, 2020	34.59	35.19	34.59	35.03
1130	AMEX	XLRE	Mon, Apr 13, 2020	35.33	35.39	33.70	33.90
1129	AMEX	XLRE	Thu, Apr 9, 2020	34.40	35.95	34.35	35.53
1128	AMEX	XLRE	Wed, Apr 8, 2020	31.84	33.97	31.50	33.79
1127	AMEX	XLRE	Tue, Apr 7, 2020	32.68	32.99	31.41	31.43
1126	AMEX	XLRE	Mon, Apr 6, 2020	30.41	31.55	30.41	31.42
1125	AMEX	XLRE	Fri, Apr 3, 2020	29.34	29.80	28.77	29.30
1124	AMEX	XLRE	Thu, Apr 2, 2020	28.78	29.97	28.76	29.55
1123	AMEX	XLRE	Wed, Apr 1, 2020	29.60	29.62	28.48	29.12
1122	AMEX	XLRE	Tue, Mar 31, 2020	31.79	31.84	30.27	31.00
1121	AMEX	XLRE	Mon, Mar 30, 2020	31.38	32.18	30.69	32.02
1120	AMEX	XLRE	Fri, Mar 27, 2020	30.17	31.95	30.15	31.00
1119	AMEX	XLRE	Thu, Mar 26, 2020	29.16	31.26	28.96	31.13
1118	AMEX	XLRE	Wed, Mar 25, 2020	27.88	30.43	27.48	28.91
1117	AMEX	XLRE	Tue, Mar 24, 2020	26.63	27.77	26.22	27.68
1116	AMEX	XLRE	Mon, Mar 23, 2020	26.88	26.92	24.88	25.46
1115	AMEX	XLRE	Fri, Mar 20, 2020	28.95	29.60	26.97	26.96
1114	AMEX	XLRE	Thu, Mar 19, 2020	28.82	29.54	28.00	28.79
1113	AMEX	XLRE	Wed, Mar 18, 2020	29.60	30.87	28.37	29.25
1112	AMEX	XLRE	Tue, Mar 17, 2020	30.11	32.29	29.44	31.46
1111	AMEX	XLRE	Mon, Mar 16, 2020	31.80	32.66	29.43	29.66
1110	AMEX	XLRE	Fri, Mar 13, 2020	34.17	35.36	32.53	35.31
1109	AMEX	XLRE	Thu, Mar 12, 2020	33.26	34.58	28.00	32.46
1108	AMEX	XLRE	Wed, Mar 11, 2020	36.61	36.67	35.15	35.51
1107	AMEX	XLRE	Tue, Mar 10, 2020	36.70	37.58	35.40	37.52
1106	AMEX	XLRE	Mon, Mar 9, 2020	36.45	36.96	35.75	35.78
1105	AMEX	XLRE	Fri, Mar 6, 2020	38.32	38.66	37.24	38.50
1104	AMEX	XLRE	Thu, Mar 5, 2020	39.43	39.75	38.73	39.17
1103	AMEX	XLRE	Wed, Mar 4, 2020	39.10	40.14	39.04	40.09
1102	AMEX	XLRE	Tue, Mar 3, 2020	38.70	39.56	38.22	38.59
1101	AMEX	XLRE	Mon, Mar 2, 2020	36.97	38.63	36.88	38.62
1100	AMEX	XLRE	Fri, Feb 28, 2020	36.92	37.16	35.69	36.79
1099	AMEX	XLRE	Thu, Feb 27, 2020	39.32	39.48	37.71	37.72
1098	AMEX	XLRE	Wed, Feb 26, 2020	40.38	40.70	39.89	39.98
1097	AMEX	XLRE	Tue, Feb 25, 2020	41.48	41.62	40.18	40.33
1096	AMEX	XLRE	Mon, Feb 24, 2020	41.44	41.82	41.18	41.37
1095	AMEX	XLRE	Fri, Feb 21, 2020	41.71	42.00	41.66	41.93
1094	AMEX	XLRE	Thu, Feb 20, 2020	41.36	41.74	41.16	41.71
1093	AMEX	XLRE	Wed, Feb 19, 2020	41.85	41.85	41.25	41.25
1092	AMEX	XLRE	Tue, Feb 18, 2020	41.93	41.93	41.59	41.84
1091	AMEX	XLRE	Fri, Feb 14, 2020	41.50	41.89	41.44	41.88
1090	AMEX	XLRE	Thu, Feb 13, 2020	41.09	41.49	41.04	41.40
1089	AMEX	XLRE	Wed, Feb 12, 2020	40.94	41.25	40.79	41.15
1088	AMEX	XLRE	Tue, Feb 11, 2020	40.54	41.17	40.54	40.89
1087	AMEX	XLRE	Mon, Feb 10, 2020	40.07	40.42	40.03	40.40
1086	AMEX	XLRE	Fri, Feb 7, 2020	39.94	39.99	39.83	39.94
1085	AMEX	XLRE	Thu, Feb 6, 2020	39.88	40.01	39.80	39.92
1084	AMEX	XLRE	Wed, Feb 5, 2020	39.82	39.92	39.65	39.75
1083	AMEX	XLRE	Tue, Feb 4, 2020	39.41	39.93	39.34	39.78
1082	AMEX	XLRE	Mon, Feb 3, 2020	39.39	39.64	39.24	39.27
1081	AMEX	XLRE	Fri, Jan 31, 2020	39.70	39.75	39.14	39.23
1080	AMEX	XLRE	Thu, Jan 30, 2020	39.58	39.83	39.51	39.80
1079	AMEX	XLRE	Wed, Jan 29, 2020	40.05	40.14	39.67	39.71
1078	AMEX	XLRE	Tue, Jan 28, 2020	39.87	40.09	39.77	39.92
1077	AMEX	XLRE	Mon, Jan 27, 2020	39.75	39.97	39.71	39.82
1076	AMEX	XLRE	Fri, Jan 24, 2020	40.13	40.21	39.84	39.99
1075	AMEX	XLRE	Thu, Jan 23, 2020	39.69	40.08	39.59	40.05
1074	AMEX	XLRE	Wed, Jan 22, 2020	40.10	40.21	39.60	39.67
1073	AMEX	XLRE	Tue, Jan 21, 2020	39.60	40.02	39.53	39.99
1072	AMEX	XLRE	Fri, Jan 17, 2020	39.52	39.73	39.47	39.59
1071	AMEX	XLRE	Thu, Jan 16, 2020	39.28	39.54	39.18	39.54
1070	AMEX	XLRE	Wed, Jan 15, 2020	39.02	39.31	39.01	39.19
1069	AMEX	XLRE	Tue, Jan 14, 2020	39.07	39.07	38.71	38.92
1068	AMEX	XLRE	Mon, Jan 13, 2020	38.66	39.11	38.65	39.11
1067	AMEX	XLRE	Fri, Jan 10, 2020	38.35	38.65	38.27	38.64
1066	AMEX	XLRE	Thu, Jan 9, 2020	38.25	38.36	38.15	38.27
1065	AMEX	XLRE	Wed, Jan 8, 2020	38.13	38.34	37.99	38.28
1064	AMEX	XLRE	Tue, Jan 7, 2020	38.40	38.40	37.89	38.09
1063	AMEX	XLRE	Mon, Jan 6, 2020	38.43	38.66	38.35	38.51
1062	AMEX	XLRE	Fri, Jan 3, 2020	37.99	38.59	37.97	38.50
1061	AMEX	XLRE	Thu, Jan 2, 2020	38.79	38.85	38.07	38.22
1060	AMEX	XLRE	Tue, Dec 31, 2019	38.38	38.71	38.35	38.67
1059	AMEX	XLRE	Mon, Dec 30, 2019	38.35	38.46	38.22	38.40
1058	AMEX	XLRE	Fri, Dec 27, 2019	38.41	38.47	38.27	38.43
1057	AMEX	XLRE	Thu, Dec 26, 2019	38.14	38.31	38.06	38.29
1056	AMEX	XLRE	Tue, Dec 24, 2019	38.04	38.15	37.92	38.06
1055	AMEX	XLRE	Mon, Dec 23, 2019	38.31	38.36	37.94	38.01
1054	AMEX	XLRE	Fri, Dec 20, 2019	38.10	38.35	38.05	38.24
1053	AMEX	XLRE	Thu, Dec 19, 2019	37.96	38.39	37.89	37.95
1052	AMEX	XLRE	Wed, Dec 18, 2019	37.47	38.07	37.47	38.00
1051	AMEX	XLRE	Tue, Dec 17, 2019	37.95	38.00	37.40	37.47
1050	AMEX	XLRE	Mon, Dec 16, 2019	37.65	37.99	37.42	37.88
1049	AMEX	XLRE	Fri, Dec 13, 2019	37.54	37.73	37.26	37.59
1048	AMEX	XLRE	Thu, Dec 12, 2019	38.03	38.16	37.44	37.55
1047	AMEX	XLRE	Wed, Dec 11, 2019	38.39	38.39	37.88	38.01
1046	AMEX	XLRE	Tue, Dec 10, 2019	38.60	38.71	38.20	38.30
1045	AMEX	XLRE	Mon, Dec 9, 2019	38.57	38.68	38.42	38.57
1044	AMEX	XLRE	Fri, Dec 6, 2019	38.52	38.70	38.49	38.52
1043	AMEX	XLRE	Thu, Dec 5, 2019	38.39	38.51	38.24	38.51
1042	AMEX	XLRE	Wed, Dec 4, 2019	38.17	38.55	38.09	38.45
1041	AMEX	XLRE	Tue, Dec 3, 2019	37.92	38.32	37.91	38.25
1040	AMEX	XLRE	Mon, Dec 2, 2019	38.55	38.62	37.94	37.94
1039	AMEX	XLRE	Fri, Nov 29, 2019	38.77	38.95	38.61	38.65
1038	AMEX	XLRE	Wed, Nov 27, 2019	38.66	38.81	38.51	38.80
1037	AMEX	XLRE	Tue, Nov 26, 2019	38.18	38.68	38.15	38.68
1036	AMEX	XLRE	Mon, Nov 25, 2019	38.20	38.41	38.09	38.15
1035	AMEX	XLRE	Fri, Nov 22, 2019	38.38	38.40	37.94	38.12
1034	AMEX	XLRE	Thu, Nov 21, 2019	38.77	38.77	38.29	38.34
1033	AMEX	XLRE	Wed, Nov 20, 2019	38.81	38.95	38.61	38.86
1032	AMEX	XLRE	Tue, Nov 19, 2019	38.83	38.93	38.69	38.84
1031	AMEX	XLRE	Mon, Nov 18, 2019	38.60	38.93	38.57	38.76
1030	AMEX	XLRE	Fri, Nov 15, 2019	38.39	38.56	38.27	38.55
1029	AMEX	XLRE	Thu, Nov 14, 2019	38.07	38.36	38.02	38.36
1028	AMEX	XLRE	Wed, Nov 13, 2019	37.66	38.07	37.64	37.98
1027	AMEX	XLRE	Tue, Nov 12, 2019	37.85	38.11	37.55	37.60
1026	AMEX	XLRE	Mon, Nov 11, 2019	37.76	37.99	37.75	37.85
1025	AMEX	XLRE	Fri, Nov 8, 2019	37.77	38.05	37.68	37.78
1024	AMEX	XLRE	Thu, Nov 7, 2019	38.15	38.16	37.72	37.85
1023	AMEX	XLRE	Wed, Nov 6, 2019	38.17	38.44	38.13	38.26
1022	AMEX	XLRE	Tue, Nov 5, 2019	38.67	38.67	37.89	38.12
1021	AMEX	XLRE	Mon, Nov 4, 2019	39.16	39.20	38.74	38.79
1020	AMEX	XLRE	Fri, Nov 1, 2019	39.38	39.52	38.82	39.23
1019	AMEX	XLRE	Thu, Oct 31, 2019	39.53	39.58	39.18	39.33
1018	AMEX	XLRE	Wed, Oct 30, 2019	39.25	39.46	38.95	39.46
1017	AMEX	XLRE	Tue, Oct 29, 2019	39.13	39.42	39.06	39.17
1016	AMEX	XLRE	Mon, Oct 28, 2019	39.42	39.48	38.99	39.07
1015	AMEX	XLRE	Fri, Oct 25, 2019	39.89	39.95	39.40	39.49
1014	AMEX	XLRE	Thu, Oct 24, 2019	40.21	40.26	39.87	39.98
1013	AMEX	XLRE	Wed, Oct 23, 2019	40.08	40.23	39.79	40.13
1012	AMEX	XLRE	Tue, Oct 22, 2019	40.27	40.34	40.01	40.06
1011	AMEX	XLRE	Mon, Oct 21, 2019	39.92	40.21	39.81	40.18
1010	AMEX	XLRE	Fri, Oct 18, 2019	39.52	39.99	39.52	39.91
1009	AMEX	XLRE	Thu, Oct 17, 2019	39.37	39.64	39.27	39.53
1008	AMEX	XLRE	Wed, Oct 16, 2019	39.32	39.36	39.02	39.27
1007	AMEX	XLRE	Tue, Oct 15, 2019	39.30	39.37	38.99	39.32
1006	AMEX	XLRE	Mon, Oct 14, 2019	39.26	39.44	39.11	39.29
1005	AMEX	XLRE	Fri, Oct 11, 2019	39.47	39.57	39.19	39.23
1004	AMEX	XLRE	Thu, Oct 10, 2019	39.21	39.42	39.04	39.36
1003	AMEX	XLRE	Wed, Oct 9, 2019	39.29	39.42	39.17	39.26
1002	AMEX	XLRE	Tue, Oct 8, 2019	39.30	39.47	38.94	39.14
1001	AMEX	XLRE	Mon, Oct 7, 2019	39.30	39.51	39.15	39.33
1000	AMEX	XLRE	Fri, Oct 4, 2019	39.28	39.49	39.24	39.40
999	AMEX	XLRE	Thu, Oct 3, 2019	38.76	39.30	38.70	39.22
998	AMEX	XLRE	Wed, Oct 2, 2019	38.95	39.05	38.53	38.76
997	AMEX	XLRE	Tue, Oct 1, 2019	39.30	39.40	38.85	39.00
996	AMEX	XLRE	Mon, Sep 30, 2019	39.32	39.55	39.28	39.34
995	AMEX	XLRE	Fri, Sep 27, 2019	39.62	39.64	38.98	39.29
994	AMEX	XLRE	Thu, Sep 26, 2019	39.29	39.63	39.26	39.55
993	AMEX	XLRE	Wed, Sep 25, 2019	39.22	39.34	39.03	39.17
992	AMEX	XLRE	Tue, Sep 24, 2019	39.36	39.49	39.03	39.21
991	AMEX	XLRE	Mon, Sep 23, 2019	39.09	39.43	39.02	39.26
990	AMEX	XLRE	Fri, Sep 20, 2019	39.37	39.44	39.10	39.12
989	AMEX	XLRE	Thu, Sep 19, 2019	39.48	39.69	39.38	39.29
988	AMEX	XLRE	Wed, Sep 18, 2019	39.64	39.71	39.03	39.42
987	AMEX	XLRE	Tue, Sep 17, 2019	39.16	39.55	39.15	39.54
986	AMEX	XLRE	Mon, Sep 16, 2019	38.58	39.01	38.54	38.99
985	AMEX	XLRE	Fri, Sep 13, 2019	38.95	39.16	38.47	38.59
984	AMEX	XLRE	Thu, Sep 12, 2019	39.12	39.31	38.76	39.06
983	AMEX	XLRE	Wed, Sep 11, 2019	38.86	38.94	38.61	38.83
982	AMEX	XLRE	Tue, Sep 10, 2019	39.31	39.31	38.65	38.92
981	AMEX	XLRE	Mon, Sep 9, 2019	39.82	39.83	39.40	39.50
980	AMEX	XLRE	Fri, Sep 6, 2019	39.77	39.99	39.69	39.80
979	AMEX	XLRE	Thu, Sep 5, 2019	40.10	40.11	39.61	39.75
978	AMEX	XLRE	Wed, Sep 4, 2019	39.96	40.14	39.85	40.10
977	AMEX	XLRE	Tue, Sep 3, 2019	39.15	39.77	39.13	39.77
976	AMEX	XLRE	Fri, Aug 30, 2019	39.32	39.39	39.09	39.21
975	AMEX	XLRE	Thu, Aug 29, 2019	39.13	39.27	38.98	39.20
974	AMEX	XLRE	Wed, Aug 28, 2019	38.83	38.99	38.73	38.92
973	AMEX	XLRE	Tue, Aug 27, 2019	39.12	39.23	38.79	38.81
972	AMEX	XLRE	Mon, Aug 26, 2019	38.77	38.95	38.59	38.94
971	AMEX	XLRE	Fri, Aug 23, 2019	39.08	39.34	38.41	38.58
970	AMEX	XLRE	Thu, Aug 22, 2019	38.92	39.11	38.64	39.07
969	AMEX	XLRE	Wed, Aug 21, 2019	38.81	38.98	38.66	38.88
968	AMEX	XLRE	Tue, Aug 20, 2019	39.06	39.15	38.69	38.72
967	AMEX	XLRE	Mon, Aug 19, 2019	38.84	39.09	38.65	39.01
966	AMEX	XLRE	Fri, Aug 16, 2019	38.48	38.76	38.37	38.66
965	AMEX	XLRE	Thu, Aug 15, 2019	37.97	38.47	37.86	38.39
964	AMEX	XLRE	Wed, Aug 14, 2019	38.36	38.36	37.81	37.86
963	AMEX	XLRE	Tue, Aug 13, 2019	38.44	38.60	38.09	38.46
962	AMEX	XLRE	Mon, Aug 12, 2019	38.46	38.59	38.21	38.43
961	AMEX	XLRE	Fri, Aug 9, 2019	38.39	38.63	38.09	38.47
960	AMEX	XLRE	Thu, Aug 8, 2019	37.93	38.48	37.60	38.48
959	AMEX	XLRE	Wed, Aug 7, 2019	37.56	38.13	36.96	37.88
958	AMEX	XLRE	Tue, Aug 6, 2019	37.15	37.68	37.02	37.53
957	AMEX	XLRE	Mon, Aug 5, 2019	37.70	37.72	36.62	37.07
956	AMEX	XLRE	Fri, Aug 2, 2019	37.54	38.05	37.47	37.79
955	AMEX	XLRE	Thu, Aug 1, 2019	37.52	37.84	37.16	37.50
954	AMEX	XLRE	Wed, Jul 31, 2019	37.60	37.89	37.19	37.41
953	AMEX	XLRE	Tue, Jul 30, 2019	37.19	37.68	37.18	37.56
952	AMEX	XLRE	Mon, Jul 29, 2019	37.14	37.44	37.12	37.19
951	AMEX	XLRE	Fri, Jul 26, 2019	36.96	37.15	36.77	37.05
950	AMEX	XLRE	Thu, Jul 25, 2019	37.05	37.13	36.77	36.93
949	AMEX	XLRE	Wed, Jul 24, 2019	37.17	37.21	36.96	37.09
948	AMEX	XLRE	Tue, Jul 23, 2019	36.85	37.13	36.72	37.12
947	AMEX	XLRE	Mon, Jul 22, 2019	36.85	36.89	36.61	36.76
946	AMEX	XLRE	Fri, Jul 19, 2019	37.45	37.49	36.76	36.80
945	AMEX	XLRE	Thu, Jul 18, 2019	37.33	37.52	37.13	37.41
944	AMEX	XLRE	Wed, Jul 17, 2019	37.71	37.83	37.23	37.42
943	AMEX	XLRE	Tue, Jul 16, 2019	37.63	37.75	37.49	37.61
942	AMEX	XLRE	Mon, Jul 15, 2019	37.70	37.92	37.57	37.67
941	AMEX	XLRE	Fri, Jul 12, 2019	37.79	37.84	37.50	37.62
940	AMEX	XLRE	Thu, Jul 11, 2019	38.20	38.21	37.61	37.77
939	AMEX	XLRE	Wed, Jul 10, 2019	38.19	38.31	37.97	38.26
938	AMEX	XLRE	Tue, Jul 9, 2019	37.77	38.10	37.72	38.05
937	AMEX	XLRE	Mon, Jul 8, 2019	37.68	37.93	37.62	37.85
936	AMEX	XLRE	Fri, Jul 5, 2019	37.64	37.84	37.13	37.71
935	AMEX	XLRE	Wed, Jul 3, 2019	37.49	37.93	37.45	37.92
934	AMEX	XLRE	Tue, Jul 2, 2019	36.80	37.39	36.77	37.38
933	AMEX	XLRE	Mon, Jul 1, 2019	36.95	37.00	36.29	36.70
932	AMEX	XLRE	Fri, Jun 28, 2019	36.71	36.98	36.65	36.77
931	AMEX	XLRE	Thu, Jun 27, 2019	36.57	36.79	36.55	36.65
930	AMEX	XLRE	Wed, Jun 26, 2019	37.07	37.07	36.22	36.35
929	AMEX	XLRE	Tue, Jun 25, 2019	37.62	37.76	37.06	37.07
928	AMEX	XLRE	Mon, Jun 24, 2019	37.86	37.99	37.52	37.58
927	AMEX	XLRE	Fri, Jun 21, 2019	38.17	38.17	37.58	37.77
926	AMEX	XLRE	Thu, Jun 20, 2019	38.45	38.62	38.42	38.20
925	AMEX	XLRE	Wed, Jun 19, 2019	37.99	38.40	37.81	38.27
924	AMEX	XLRE	Tue, Jun 18, 2019	38.33	38.49	37.87	38.02
923	AMEX	XLRE	Mon, Jun 17, 2019	37.82	38.18	37.82	38.13
922	AMEX	XLRE	Fri, Jun 14, 2019	37.56	37.85	37.56	37.72
921	AMEX	XLRE	Thu, Jun 13, 2019	37.54	37.62	37.42	37.56
920	AMEX	XLRE	Wed, Jun 12, 2019	37.42	37.69	37.38	37.51
919	AMEX	XLRE	Tue, Jun 11, 2019	37.40	37.48	37.12	37.37
918	AMEX	XLRE	Mon, Jun 10, 2019	37.48	37.51	37.13	37.30
917	AMEX	XLRE	Fri, Jun 7, 2019	37.52	37.66	37.38	37.43
916	AMEX	XLRE	Thu, Jun 6, 2019	37.34	37.38	37.08	37.31
915	AMEX	XLRE	Wed, Jun 5, 2019	36.62	37.26	36.49	37.24
914	AMEX	XLRE	Tue, Jun 4, 2019	36.62	36.62	36.10	36.41
913	AMEX	XLRE	Mon, Jun 3, 2019	36.60	36.67	36.29	36.61
912	AMEX	XLRE	Fri, May 31, 2019	36.09	36.67	36.04	36.47
911	AMEX	XLRE	Thu, May 30, 2019	35.99	36.29	35.93	36.17
910	AMEX	XLRE	Wed, May 29, 2019	36.34	36.43	35.80	35.95
909	AMEX	XLRE	Tue, May 28, 2019	36.93	36.99	36.36	36.37
908	AMEX	XLRE	Fri, May 24, 2019	36.86	36.99	36.74	36.75
907	AMEX	XLRE	Thu, May 23, 2019	36.42	36.74	36.36	36.70
906	AMEX	XLRE	Wed, May 22, 2019	36.39	36.55	36.31	36.52
905	AMEX	XLRE	Tue, May 21, 2019	36.21	36.46	36.15	36.35
904	AMEX	XLRE	Mon, May 20, 2019	36.51	36.57	35.92	36.05
903	AMEX	XLRE	Fri, May 17, 2019	36.52	36.71	36.44	36.64
902	AMEX	XLRE	Thu, May 16, 2019	36.48	36.84	36.45	36.69
901	AMEX	XLRE	Wed, May 15, 2019	36.24	36.61	36.10	36.48
900	AMEX	XLRE	Tue, May 14, 2019	36.18	36.39	36.10	36.24
899	AMEX	XLRE	Mon, May 13, 2019	35.87	36.17	35.80	36.11
898	AMEX	XLRE	Fri, May 10, 2019	35.62	36.20	35.60	36.11
897	AMEX	XLRE	Thu, May 9, 2019	35.50	35.74	35.26	35.70
896	AMEX	XLRE	Wed, May 8, 2019	35.65	35.92	35.57	35.58
895	AMEX	XLRE	Tue, May 7, 2019	36.08	36.14	35.32	35.58
894	AMEX	XLRE	Mon, May 6, 2019	36.19	36.34	35.97	36.20
893	AMEX	XLRE	Fri, May 3, 2019	36.25	36.41	36.08	36.35
892	AMEX	XLRE	Thu, May 2, 2019	36.04	36.46	36.04	36.10
891	AMEX	XLRE	Wed, May 1, 2019	36.06	36.47	35.96	36.03
890	AMEX	XLRE	Tue, Apr 30, 2019	35.64	36.08	35.39	36.03
889	AMEX	XLRE	Mon, Apr 29, 2019	35.87	36.07	35.58	35.62
888	AMEX	XLRE	Fri, Apr 26, 2019	35.89	36.02	35.71	35.99
887	AMEX	XLRE	Thu, Apr 25, 2019	35.68	35.86	35.46	35.75
886	AMEX	XLRE	Wed, Apr 24, 2019	35.64	35.93	35.55	35.79
885	AMEX	XLRE	Tue, Apr 23, 2019	35.27	35.63	35.14	35.54
884	AMEX	XLRE	Mon, Apr 22, 2019	35.46	35.46	34.83	35.14
883	AMEX	XLRE	Thu, Apr 18, 2019	35.41	35.59	35.11	35.53
882	AMEX	XLRE	Wed, Apr 17, 2019	35.73	35.80	35.14	35.25
881	AMEX	XLRE	Tue, Apr 16, 2019	36.49	36.49	35.44	35.62
880	AMEX	XLRE	Mon, Apr 15, 2019	36.71	36.71	36.37	36.48
879	AMEX	XLRE	Fri, Apr 12, 2019	36.45	36.70	36.20	36.70
878	AMEX	XLRE	Thu, Apr 11, 2019	36.56	36.70	36.35	36.50
877	AMEX	XLRE	Wed, Apr 10, 2019	36.35	36.55	36.31	36.55
876	AMEX	XLRE	Tue, Apr 9, 2019	36.38	36.43	36.21	36.26
875	AMEX	XLRE	Mon, Apr 8, 2019	36.54	36.59	36.27	36.37
874	AMEX	XLRE	Fri, Apr 5, 2019	36.31	36.59	36.21	36.55
873	AMEX	XLRE	Thu, Apr 4, 2019	36.42	36.43	36.11	36.27
872	AMEX	XLRE	Wed, Apr 3, 2019	36.41	36.54	36.10	36.38
871	AMEX	XLRE	Tue, Apr 2, 2019	36.15	36.49	35.88	36.42
870	AMEX	XLRE	Mon, Apr 1, 2019	36.27	36.29	35.77	36.11
869	AMEX	XLRE	Fri, Mar 29, 2019	36.22	36.29	36.07	36.22
868	AMEX	XLRE	Thu, Mar 28, 2019	36.01	36.24	35.89	36.23
867	AMEX	XLRE	Wed, Mar 27, 2019	36.11	36.22	35.71	35.93
866	AMEX	XLRE	Tue, Mar 26, 2019	35.96	36.07	35.85	36.05
865	AMEX	XLRE	Mon, Mar 25, 2019	35.82	35.97	35.67	35.83
864	AMEX	XLRE	Fri, Mar 22, 2019	35.97	36.31	35.80	35.80
863	AMEX	XLRE	Thu, Mar 21, 2019	35.29	35.98	35.27	35.97
862	AMEX	XLRE	Wed, Mar 20, 2019	35.21	35.53	34.95	35.34
861	AMEX	XLRE	Tue, Mar 19, 2019	35.31	35.37	35.07	35.18
860	AMEX	XLRE	Mon, Mar 18, 2019	35.50	35.57	35.12	35.28
859	AMEX	XLRE	Fri, Mar 15, 2019	35.64	35.66	35.39	35.46
858	AMEX	XLRE	Thu, Mar 14, 2019	35.73	35.82	35.61	35.61
857	AMEX	XLRE	Wed, Mar 13, 2019	35.57	35.83	35.57	35.72
856	AMEX	XLRE	Tue, Mar 12, 2019	35.41	35.63	35.39	35.55
855	AMEX	XLRE	Mon, Mar 11, 2019	34.98	35.39	34.93	35.36
854	AMEX	XLRE	Fri, Mar 8, 2019	34.72	34.99	34.66	34.82
853	AMEX	XLRE	Thu, Mar 7, 2019	34.84	35.09	34.68	34.79
852	AMEX	XLRE	Wed, Mar 6, 2019	34.92	35.05	34.76	34.82
851	AMEX	XLRE	Tue, Mar 5, 2019	34.75	35.04	34.69	34.91
850	AMEX	XLRE	Mon, Mar 4, 2019	34.77	34.85	34.41	34.81
849	AMEX	XLRE	Fri, Mar 1, 2019	34.77	34.77	34.27	34.67
848	AMEX	XLRE	Thu, Feb 28, 2019	34.60	35.12	34.49	34.71
847	AMEX	XLRE	Wed, Feb 27, 2019	34.59	34.77	34.33	34.61
846	AMEX	XLRE	Tue, Feb 26, 2019	34.89	34.95	34.66	34.72
845	AMEX	XLRE	Mon, Feb 25, 2019	35.14	35.19	34.75	34.79
844	AMEX	XLRE	Fri, Feb 22, 2019	34.92	35.22	34.76	35.08
843	AMEX	XLRE	Thu, Feb 21, 2019	34.69	34.89	34.48	34.88
842	AMEX	XLRE	Wed, Feb 20, 2019	34.87	35.00	34.56	34.82
841	AMEX	XLRE	Tue, Feb 19, 2019	34.95	35.12	34.88	35.04
840	AMEX	XLRE	Fri, Feb 15, 2019	34.89	35.01	34.79	35.00
839	AMEX	XLRE	Thu, Feb 14, 2019	34.68	34.92	34.47	34.79
838	AMEX	XLRE	Wed, Feb 13, 2019	34.41	34.68	34.30	34.66
837	AMEX	XLRE	Tue, Feb 12, 2019	34.70	34.70	34.29	34.43
836	AMEX	XLRE	Mon, Feb 11, 2019	34.60	34.72	34.45	34.67
835	AMEX	XLRE	Fri, Feb 8, 2019	34.43	34.67	34.37	34.57
834	AMEX	XLRE	Thu, Feb 7, 2019	34.20	34.59	34.09	34.57
833	AMEX	XLRE	Wed, Feb 6, 2019	34.45	34.49	34.16	34.28
832	AMEX	XLRE	Tue, Feb 5, 2019	34.36	34.56	34.13	34.55
831	AMEX	XLRE	Mon, Feb 4, 2019	34.08	34.34	33.80	34.32
830	AMEX	XLRE	Fri, Feb 1, 2019	34.38	34.47	33.67	34.12
829	AMEX	XLRE	Thu, Jan 31, 2019	33.97	34.39	33.66	34.33
828	AMEX	XLRE	Wed, Jan 30, 2019	33.76	34.12	33.63	34.00
827	AMEX	XLRE	Tue, Jan 29, 2019	33.34	33.74	33.28	33.72
826	AMEX	XLRE	Mon, Jan 28, 2019	33.02	33.49	32.96	33.46
825	AMEX	XLRE	Fri, Jan 25, 2019	32.86	33.16	32.66	33.13
824	AMEX	XLRE	Thu, Jan 24, 2019	32.57	32.83	32.39	32.75
823	AMEX	XLRE	Wed, Jan 23, 2019	32.77	32.77	32.41	32.62
822	AMEX	XLRE	Tue, Jan 22, 2019	32.63	32.72	32.33	32.60
821	AMEX	XLRE	Fri, Jan 18, 2019	32.67	32.67	32.39	32.66
820	AMEX	XLRE	Thu, Jan 17, 2019	32.34	32.58	32.29	32.54
819	AMEX	XLRE	Wed, Jan 16, 2019	32.20	32.52	32.11	32.38
818	AMEX	XLRE	Tue, Jan 15, 2019	31.89	32.30	31.89	32.23
817	AMEX	XLRE	Mon, Jan 14, 2019	31.85	32.06	31.74	31.87
816	AMEX	XLRE	Fri, Jan 11, 2019	31.81	31.99	31.68	31.97
815	AMEX	XLRE	Thu, Jan 10, 2019	31.32	31.95	31.26	31.91
814	AMEX	XLRE	Wed, Jan 9, 2019	31.58	31.63	31.14	31.41
813	AMEX	XLRE	Tue, Jan 8, 2019	31.19	31.61	31.09	31.54
812	AMEX	XLRE	Mon, Jan 7, 2019	30.78	31.22	30.75	31.00
811	AMEX	XLRE	Fri, Jan 4, 2019	30.68	31.02	30.47	30.74
810	AMEX	XLRE	Thu, Jan 3, 2019	30.26	30.93	30.25	30.43
809	AMEX	XLRE	Wed, Jan 2, 2019	30.80	30.85	30.11	30.29
808	AMEX	XLRE	Mon, Dec 31, 2018	31.04	31.05	30.51	31.00
807	AMEX	XLRE	Fri, Dec 28, 2018	31.11	31.24	30.68	30.94
806	AMEX	XLRE	Thu, Dec 27, 2018	30.56	30.84	29.93	30.83
805	AMEX	XLRE	Wed, Dec 26, 2018	29.91	30.77	29.52	30.76
804	AMEX	XLRE	Mon, Dec 24, 2018	31.10	31.10	29.80	29.81
803	AMEX	XLRE	Fri, Dec 21, 2018	31.60	32.10	30.92	30.95
802	AMEX	XLRE	Thu, Dec 20, 2018	32.31	32.33	31.58	31.43
801	AMEX	XLRE	Wed, Dec 19, 2018	32.52	32.78	32.09	32.19
800	AMEX	XLRE	Tue, Dec 18, 2018	32.46	32.73	32.33	32.49
799	AMEX	XLRE	Mon, Dec 17, 2018	33.46	33.54	32.10	32.17
798	AMEX	XLRE	Fri, Dec 14, 2018	33.38	33.52	33.21	33.42
797	AMEX	XLRE	Thu, Dec 13, 2018	33.28	33.76	33.28	33.48
796	AMEX	XLRE	Wed, Dec 12, 2018	34.02	34.12	33.23	33.25
795	AMEX	XLRE	Tue, Dec 11, 2018	33.99	34.14	33.87	33.89
794	AMEX	XLRE	Mon, Dec 10, 2018	33.96	33.99	33.32	33.83
793	AMEX	XLRE	Fri, Dec 7, 2018	34.37	34.38	33.86	33.96
792	AMEX	XLRE	Thu, Dec 6, 2018	33.48	34.50	33.09	34.48
791	AMEX	XLRE	Tue, Dec 4, 2018	33.96	34.13	33.51	33.56
790	AMEX	XLRE	Mon, Dec 3, 2018	33.90	34.03	33.70	34.01
789	AMEX	XLRE	Fri, Nov 30, 2018	33.63	33.89	33.47	33.85
788	AMEX	XLRE	Thu, Nov 29, 2018	33.48	33.70	33.28	33.53
787	AMEX	XLRE	Wed, Nov 28, 2018	33.22	33.53	33.08	33.49
786	AMEX	XLRE	Tue, Nov 27, 2018	33.02	33.23	32.86	33.22
785	AMEX	XLRE	Mon, Nov 26, 2018	33.05	33.18	32.85	33.04
784	AMEX	XLRE	Fri, Nov 23, 2018	33.01	33.13	32.78	32.97
783	AMEX	XLRE	Wed, Nov 21, 2018	33.15	33.36	32.94	33.09
782	AMEX	XLRE	Tue, Nov 20, 2018	33.42	33.65	33.10	33.11
781	AMEX	XLRE	Mon, Nov 19, 2018	33.47	33.76	33.31	33.55
780	AMEX	XLRE	Fri, Nov 16, 2018	32.98	33.46	32.94	33.46
779	AMEX	XLRE	Thu, Nov 15, 2018	33.12	33.18	32.67	32.99
778	AMEX	XLRE	Wed, Nov 14, 2018	33.38	33.38	33.08	33.25
777	AMEX	XLRE	Tue, Nov 13, 2018	33.19	33.35	33.01	33.26
776	AMEX	XLRE	Mon, Nov 12, 2018	33.13	33.49	33.13	33.19
775	AMEX	XLRE	Fri, Nov 9, 2018	33.03	33.20	32.93	33.12
774	AMEX	XLRE	Thu, Nov 8, 2018	32.97	33.08	32.80	33.08
773	AMEX	XLRE	Wed, Nov 7, 2018	32.82	33.03	32.63	33.01
772	AMEX	XLRE	Tue, Nov 6, 2018	32.47	32.66	32.41	32.65
771	AMEX	XLRE	Mon, Nov 5, 2018	32.02	32.58	32.02	32.47
770	AMEX	XLRE	Fri, Nov 2, 2018	32.27	32.28	31.58	31.94
769	AMEX	XLRE	Thu, Nov 1, 2018	32.18	32.32	31.97	32.21
768	AMEX	XLRE	Wed, Oct 31, 2018	32.53	32.53	32.02	32.09
767	AMEX	XLRE	Tue, Oct 30, 2018	32.04	32.75	31.96	32.53
766	AMEX	XLRE	Mon, Oct 29, 2018	31.71	32.15	31.71	32.00
765	AMEX	XLRE	Fri, Oct 26, 2018	32.18	32.22	31.31	31.48
764	AMEX	XLRE	Thu, Oct 25, 2018	32.01	32.49	31.86	32.32
763	AMEX	XLRE	Wed, Oct 24, 2018	31.62	32.21	31.56	31.94
762	AMEX	XLRE	Tue, Oct 23, 2018	31.28	31.71	31.16	31.57
761	AMEX	XLRE	Mon, Oct 22, 2018	31.90	32.00	31.36	31.37
760	AMEX	XLRE	Fri, Oct 19, 2018	31.53	31.93	31.53	31.82
759	AMEX	XLRE	Thu, Oct 18, 2018	31.48	31.78	31.37	31.50
758	AMEX	XLRE	Wed, Oct 17, 2018	31.54	31.68	31.26	31.49
757	AMEX	XLRE	Tue, Oct 16, 2018	31.04	31.68	30.93	31.58
756	AMEX	XLRE	Mon, Oct 15, 2018	30.80	31.29	30.76	31.00
755	AMEX	XLRE	Fri, Oct 12, 2018	31.01	31.28	30.65	30.81
754	AMEX	XLRE	Thu, Oct 11, 2018	31.82	31.85	30.76	30.83
753	AMEX	XLRE	Wed, Oct 10, 2018	32.18	32.33	31.76	31.76
752	AMEX	XLRE	Tue, Oct 9, 2018	32.15	32.37	32.01	32.27
751	AMEX	XLRE	Mon, Oct 8, 2018	31.85	32.31	31.77	32.16
750	AMEX	XLRE	Fri, Oct 5, 2018	31.78	31.95	31.70	31.75
749	AMEX	XLRE	Thu, Oct 4, 2018	31.89	31.89	31.47	31.74
748	AMEX	XLRE	Wed, Oct 3, 2018	32.29	32.41	31.71	31.89
747	AMEX	XLRE	Tue, Oct 2, 2018	32.37	32.44	32.26	32.26
746	AMEX	XLRE	Mon, Oct 1, 2018	32.61	32.70	32.34	32.36
745	AMEX	XLRE	Fri, Sep 28, 2018	32.22	32.63	32.17	32.61
744	AMEX	XLRE	Thu, Sep 27, 2018	32.16	32.38	32.13	32.21
743	AMEX	XLRE	Wed, Sep 26, 2018	32.50	32.53	32.07	32.11
742	AMEX	XLRE	Tue, Sep 25, 2018	32.50	32.67	32.43	32.47
741	AMEX	XLRE	Mon, Sep 24, 2018	33.04	33.05	32.38	32.50
740	AMEX	XLRE	Fri, Sep 21, 2018	33.17	33.31	33.04	33.15
739	AMEX	XLRE	Thu, Sep 20, 2018	33.26	33.52	33.13	33.15
738	AMEX	XLRE	Wed, Sep 19, 2018	33.58	33.59	33.20	33.25
737	AMEX	XLRE	Tue, Sep 18, 2018	33.72	33.79	33.50	33.57
736	AMEX	XLRE	Mon, Sep 17, 2018	33.50	33.82	33.50	33.77
735	AMEX	XLRE	Fri, Sep 14, 2018	33.77	33.79	33.38	33.58
734	AMEX	XLRE	Thu, Sep 13, 2018	33.79	33.96	33.71	33.87
733	AMEX	XLRE	Wed, Sep 12, 2018	33.67	33.76	33.51	33.66
732	AMEX	XLRE	Tue, Sep 11, 2018	33.51	33.74	33.42	33.63
731	AMEX	XLRE	Mon, Sep 10, 2018	33.59	33.80	33.55	33.62
730	AMEX	XLRE	Fri, Sep 7, 2018	33.71	33.72	33.41	33.44
729	AMEX	XLRE	Thu, Sep 6, 2018	33.81	33.93	33.76	33.87
728	AMEX	XLRE	Wed, Sep 5, 2018	33.48	33.85	33.32	33.76
727	AMEX	XLRE	Tue, Sep 4, 2018	33.78	33.89	33.48	33.55
726	AMEX	XLRE	Fri, Aug 31, 2018	33.76	33.95	33.74	33.85
725	AMEX	XLRE	Thu, Aug 30, 2018	33.96	33.97	33.67	33.72
724	AMEX	XLRE	Wed, Aug 29, 2018	33.94	34.06	33.88	33.90
723	AMEX	XLRE	Tue, Aug 28, 2018	33.54	33.95	33.45	33.95
722	AMEX	XLRE	Mon, Aug 27, 2018	33.61	33.67	33.36	33.54
721	AMEX	XLRE	Fri, Aug 24, 2018	33.32	33.60	33.30	33.59
720	AMEX	XLRE	Thu, Aug 23, 2018	33.43	33.52	33.34	33.36
719	AMEX	XLRE	Wed, Aug 22, 2018	33.63	33.63	33.30	33.44
718	AMEX	XLRE	Tue, Aug 21, 2018	33.89	33.95	33.60	33.65
717	AMEX	XLRE	Mon, Aug 20, 2018	33.97	34.14	33.91	33.96
716	AMEX	XLRE	Fri, Aug 17, 2018	33.62	33.93	33.59	33.92
715	AMEX	XLRE	Thu, Aug 16, 2018	33.33	33.63	33.31	33.60
714	AMEX	XLRE	Wed, Aug 15, 2018	33.06	33.37	32.96	33.34
713	AMEX	XLRE	Tue, Aug 14, 2018	32.99	33.13	32.91	33.05
712	AMEX	XLRE	Mon, Aug 13, 2018	32.93	33.03	32.85	32.92
711	AMEX	XLRE	Fri, Aug 10, 2018	33.19	33.32	32.91	32.93
710	AMEX	XLRE	Thu, Aug 9, 2018	33.20	33.37	33.17	33.25
709	AMEX	XLRE	Wed, Aug 8, 2018	33.45	33.45	33.16	33.19
708	AMEX	XLRE	Tue, Aug 7, 2018	33.49	33.49	33.21	33.40
707	AMEX	XLRE	Mon, Aug 6, 2018	33.57	33.67	33.40	33.47
706	AMEX	XLRE	Fri, Aug 3, 2018	33.13	33.59	33.10	33.54
705	AMEX	XLRE	Thu, Aug 2, 2018	33.14	33.32	33.05	33.11
704	AMEX	XLRE	Wed, Aug 1, 2018	32.80	33.31	32.65	33.27
703	AMEX	XLRE	Tue, Jul 31, 2018	32.67	33.14	32.62	33.05
702	AMEX	XLRE	Mon, Jul 30, 2018	32.48	32.52	32.19	32.42
701	AMEX	XLRE	Fri, Jul 27, 2018	32.85	32.85	32.42	32.45
700	AMEX	XLRE	Thu, Jul 26, 2018	32.67	32.90	32.67	32.75
699	AMEX	XLRE	Wed, Jul 25, 2018	32.34	32.70	32.32	32.64
698	AMEX	XLRE	Tue, Jul 24, 2018	32.39	32.52	32.14	32.32
697	AMEX	XLRE	Mon, Jul 23, 2018	32.49	32.49	32.21	32.41
696	AMEX	XLRE	Fri, Jul 20, 2018	32.71	32.77	32.39	32.50
695	AMEX	XLRE	Thu, Jul 19, 2018	32.42	32.94	32.36	32.79
694	AMEX	XLRE	Wed, Jul 18, 2018	32.55	32.68	32.32	32.48
693	AMEX	XLRE	Tue, Jul 17, 2018	32.83	32.91	32.56	32.60
692	AMEX	XLRE	Mon, Jul 16, 2018	32.86	32.96	32.59	32.82
691	AMEX	XLRE	Fri, Jul 13, 2018	33.13	33.26	32.98	33.00
690	AMEX	XLRE	Thu, Jul 12, 2018	33.11	33.17	32.94	33.11
689	AMEX	XLRE	Wed, Jul 11, 2018	33.10	33.19	32.98	33.03
688	AMEX	XLRE	Tue, Jul 10, 2018	32.99	33.17	32.80	33.13
687	AMEX	XLRE	Mon, Jul 9, 2018	33.33	33.33	32.81	32.97
686	AMEX	XLRE	Fri, Jul 6, 2018	33.23	33.35	33.17	33.28
685	AMEX	XLRE	Thu, Jul 5, 2018	32.77	33.16	32.71	33.14
684	AMEX	XLRE	Tue, Jul 3, 2018	32.56	32.98	32.47	32.71
683	AMEX	XLRE	Mon, Jul 2, 2018	32.67	32.75	32.16	32.52
682	AMEX	XLRE	Fri, Jun 29, 2018	32.60	32.86	32.34	32.71
681	AMEX	XLRE	Thu, Jun 28, 2018	32.30	32.68	32.30	32.63
680	AMEX	XLRE	Wed, Jun 27, 2018	32.48	32.61	32.31	32.31
679	AMEX	XLRE	Tue, Jun 26, 2018	32.27	32.55	32.16	32.40
678	AMEX	XLRE	Mon, Jun 25, 2018	32.33	32.39	32.05	32.23
677	AMEX	XLRE	Fri, Jun 22, 2018	32.14	32.34	31.94	32.31
676	AMEX	XLRE	Thu, Jun 21, 2018	31.87	32.07	31.78	32.03
675	AMEX	XLRE	Wed, Jun 20, 2018	31.54	31.87	31.48	31.84
674	AMEX	XLRE	Tue, Jun 19, 2018	31.34	31.68	31.34	31.50
673	AMEX	XLRE	Mon, Jun 18, 2018	31.39	31.55	31.29	31.46
672	AMEX	XLRE	Fri, Jun 15, 2018	31.53	31.76	31.45	31.49
671	AMEX	XLRE	Thu, Jun 14, 2018	31.63	31.94	31.63	31.54
670	AMEX	XLRE	Wed, Jun 13, 2018	32.23	32.27	31.48	31.51
669	AMEX	XLRE	Tue, Jun 12, 2018	31.92	32.31	31.92	32.23
668	AMEX	XLRE	Mon, Jun 11, 2018	32.03	32.16	31.99	32.05
667	AMEX	XLRE	Fri, Jun 8, 2018	31.92	32.09	31.87	32.06
666	AMEX	XLRE	Thu, Jun 7, 2018	31.98	32.03	31.76	31.95
665	AMEX	XLRE	Wed, Jun 6, 2018	31.84	31.96	31.72	31.95
664	AMEX	XLRE	Tue, Jun 5, 2018	32.07	32.14	31.81	31.86
663	AMEX	XLRE	Mon, Jun 4, 2018	31.78	32.02	31.68	32.02
662	AMEX	XLRE	Fri, Jun 1, 2018	31.57	31.78	31.48	31.71
661	AMEX	XLRE	Thu, May 31, 2018	31.54	31.68	31.44	31.58
660	AMEX	XLRE	Wed, May 30, 2018	31.24	31.81	31.16	31.68
659	AMEX	XLRE	Tue, May 29, 2018	31.12	31.38	30.99	31.27
658	AMEX	XLRE	Fri, May 25, 2018	31.07	31.32	31.07	31.19
657	AMEX	XLRE	Thu, May 24, 2018	31.17	31.29	30.89	31.04
656	AMEX	XLRE	Wed, May 23, 2018	30.90	31.27	30.89	31.16
655	AMEX	XLRE	Tue, May 22, 2018	30.87	30.95	30.72	30.91
654	AMEX	XLRE	Mon, May 21, 2018	30.63	30.96	30.43	30.87
653	AMEX	XLRE	Fri, May 18, 2018	30.56	30.72	30.43	30.56
652	AMEX	XLRE	Thu, May 17, 2018	30.67	30.72	30.46	30.54
651	AMEX	XLRE	Wed, May 16, 2018	30.85	30.96	30.64	30.70
650	AMEX	XLRE	Tue, May 15, 2018	31.11	31.11	30.70	30.78
649	AMEX	XLRE	Mon, May 14, 2018	31.54	31.56	31.15	31.31
648	AMEX	XLRE	Fri, May 11, 2018	31.69	31.81	31.49	31.53
647	AMEX	XLRE	Thu, May 10, 2018	31.50	31.75	31.47	31.68
646	AMEX	XLRE	Wed, May 9, 2018	31.15	31.39	31.06	31.39
645	AMEX	XLRE	Tue, May 8, 2018	31.27	31.32	31.05	31.15
644	AMEX	XLRE	Mon, May 7, 2018	31.36	31.43	31.24	31.37
643	AMEX	XLRE	Fri, May 4, 2018	30.93	31.40	30.92	31.31
642	AMEX	XLRE	Thu, May 3, 2018	30.93	31.09	30.80	30.96
641	AMEX	XLRE	Wed, May 2, 2018	31.00	31.13	30.79	30.97
640	AMEX	XLRE	Tue, May 1, 2018	30.94	31.14	30.82	31.11
639	AMEX	XLRE	Mon, Apr 30, 2018	30.94	31.13	30.85	30.89
638	AMEX	XLRE	Fri, Apr 27, 2018	30.51	31.11	30.34	31.01
637	AMEX	XLRE	Thu, Apr 26, 2018	30.31	30.78	30.29	30.60
636	AMEX	XLRE	Wed, Apr 25, 2018	30.26	30.36	30.03	30.21
635	AMEX	XLRE	Tue, Apr 24, 2018	30.31	30.48	30.16	30.31
634	AMEX	XLRE	Mon, Apr 23, 2018	30.22	30.39	30.14	30.28
633	AMEX	XLRE	Fri, Apr 20, 2018	30.53	30.61	30.18	30.22
632	AMEX	XLRE	Thu, Apr 19, 2018	30.90	30.93	30.31	30.49
631	AMEX	XLRE	Wed, Apr 18, 2018	31.13	31.20	31.01	31.01
630	AMEX	XLRE	Tue, Apr 17, 2018	30.77	31.27	30.66	31.09
629	AMEX	XLRE	Mon, Apr 16, 2018	30.62	30.81	30.49	30.68
628	AMEX	XLRE	Fri, Apr 13, 2018	30.39	30.59	30.35	30.54
627	AMEX	XLRE	Thu, Apr 12, 2018	30.82	30.91	30.31	30.38
626	AMEX	XLRE	Wed, Apr 11, 2018	30.57	31.02	30.57	30.74
625	AMEX	XLRE	Tue, Apr 10, 2018	31.08	31.08	30.54	30.66
624	AMEX	XLRE	Mon, Apr 9, 2018	30.94	31.14	30.80	30.87
623	AMEX	XLRE	Fri, Apr 6, 2018	31.11	31.34	30.81	30.88
622	AMEX	XLRE	Thu, Apr 5, 2018	31.22	31.23	30.93	31.20
621	AMEX	XLRE	Wed, Apr 4, 2018	30.62	31.24	30.55	31.17
620	AMEX	XLRE	Tue, Apr 3, 2018	30.76	30.92	30.52	30.81
619	AMEX	XLRE	Mon, Apr 2, 2018	31.12	31.19	30.48	30.70
618	AMEX	XLRE	Thu, Mar 29, 2018	31.19	31.23	30.97	31.08
617	AMEX	XLRE	Wed, Mar 28, 2018	30.63	31.21	30.63	31.09
616	AMEX	XLRE	Tue, Mar 27, 2018	30.49	30.96	30.19	30.53
615	AMEX	XLRE	Mon, Mar 26, 2018	30.32	30.54	30.13	30.48
614	AMEX	XLRE	Fri, Mar 23, 2018	30.60	30.67	29.99	30.07
613	AMEX	XLRE	Thu, Mar 22, 2018	30.62	31.02	30.52	30.55
612	AMEX	XLRE	Wed, Mar 21, 2018	30.94	31.03	30.52	30.66
611	AMEX	XLRE	Tue, Mar 20, 2018	30.97	31.19	30.82	30.94
610	AMEX	XLRE	Mon, Mar 19, 2018	31.26	31.26	30.77	30.95
609	AMEX	XLRE	Fri, Mar 16, 2018	31.07	31.31	30.99	31.26
608	AMEX	XLRE	Thu, Mar 15, 2018	31.31	31.42	31.14	31.10
607	AMEX	XLRE	Wed, Mar 14, 2018	31.30	31.37	31.16	31.28
606	AMEX	XLRE	Tue, Mar 13, 2018	31.20	31.37	31.09	31.22
605	AMEX	XLRE	Mon, Mar 12, 2018	30.97	31.20	30.93	31.12
604	AMEX	XLRE	Fri, Mar 9, 2018	30.78	30.97	30.63	30.97
603	AMEX	XLRE	Thu, Mar 8, 2018	30.62	30.77	30.49	30.77
602	AMEX	XLRE	Wed, Mar 7, 2018	30.24	30.60	30.17	30.53
601	AMEX	XLRE	Tue, Mar 6, 2018	30.27	30.49	30.09	30.40
600	AMEX	XLRE	Mon, Mar 5, 2018	29.74	30.39	29.66	30.28
599	AMEX	XLRE	Fri, Mar 2, 2018	29.85	29.92	29.61	29.86
598	AMEX	XLRE	Thu, Mar 1, 2018	30.12	30.43	29.86	29.96
597	AMEX	XLRE	Wed, Feb 28, 2018	30.31	30.56	30.11	30.11
596	AMEX	XLRE	Tue, Feb 27, 2018	30.84	30.85	30.15	30.15
595	AMEX	XLRE	Mon, Feb 26, 2018	30.79	30.84	30.61	30.81
594	AMEX	XLRE	Fri, Feb 23, 2018	30.28	30.70	30.21	30.70
593	AMEX	XLRE	Thu, Feb 22, 2018	29.93	30.41	29.93	30.15
592	AMEX	XLRE	Wed, Feb 21, 2018	30.36	30.47	29.81	29.81
591	AMEX	XLRE	Tue, Feb 20, 2018	30.52	30.84	30.35	30.37
590	AMEX	XLRE	Fri, Feb 16, 2018	30.48	30.82	30.47	30.68
589	AMEX	XLRE	Thu, Feb 15, 2018	30.22	30.53	30.09	30.48
588	AMEX	XLRE	Wed, Feb 14, 2018	30.10	30.23	29.74	30.20
587	AMEX	XLRE	Tue, Feb 13, 2018	30.09	30.48	29.99	30.39
586	AMEX	XLRE	Mon, Feb 12, 2018	30.22	30.32	29.44	30.17
585	AMEX	XLRE	Fri, Feb 9, 2018	29.55	30.32	29.17	30.09
584	AMEX	XLRE	Thu, Feb 8, 2018	30.28	30.57	29.38	29.40
583	AMEX	XLRE	Wed, Feb 7, 2018	30.42	30.88	30.32	30.35
582	AMEX	XLRE	Tue, Feb 6, 2018	30.29	30.66	29.82	30.49
581	AMEX	XLRE	Mon, Feb 5, 2018	31.25	31.59	30.49	30.55
580	AMEX	XLRE	Fri, Feb 2, 2018	31.40	31.63	31.16	31.36
579	AMEX	XLRE	Thu, Feb 1, 2018	32.21	32.42	31.66	31.72
578	AMEX	XLRE	Wed, Jan 31, 2018	31.71	32.32	31.53	32.31
577	AMEX	XLRE	Tue, Jan 30, 2018	31.65	31.78	31.55	31.66
576	AMEX	XLRE	Mon, Jan 29, 2018	32.07	32.11	31.76	31.79
575	AMEX	XLRE	Fri, Jan 26, 2018	32.08	32.17	31.91	32.16
574	AMEX	XLRE	Thu, Jan 25, 2018	32.12	32.14	31.87	32.07
573	AMEX	XLRE	Wed, Jan 24, 2018	32.14	32.26	32.01	32.14
572	AMEX	XLRE	Tue, Jan 23, 2018	31.81	32.23	31.75	32.23
571	AMEX	XLRE	Mon, Jan 22, 2018	31.46	31.75	31.43	31.74
570	AMEX	XLRE	Fri, Jan 19, 2018	31.30	31.46	31.20	31.44
569	AMEX	XLRE	Thu, Jan 18, 2018	31.47	31.48	31.17	31.22
568	AMEX	XLRE	Wed, Jan 17, 2018	31.43	31.61	31.31	31.52
567	AMEX	XLRE	Tue, Jan 16, 2018	31.38	31.85	31.27	31.34
566	AMEX	XLRE	Fri, Jan 12, 2018	31.39	31.43	31.10	31.19
565	AMEX	XLRE	Thu, Jan 11, 2018	31.70	31.74	31.35	31.42
564	AMEX	XLRE	Wed, Jan 10, 2018	31.97	31.98	31.47	31.62
563	AMEX	XLRE	Tue, Jan 9, 2018	32.47	32.49	32.10	32.12
562	AMEX	XLRE	Mon, Jan 8, 2018	32.31	32.53	32.28	32.49
561	AMEX	XLRE	Fri, Jan 5, 2018	32.27	32.33	32.18	32.27
560	AMEX	XLRE	Thu, Jan 4, 2018	32.75	32.75	32.20	32.20
559	AMEX	XLRE	Wed, Jan 3, 2018	32.79	32.84	32.66	32.76
558	AMEX	XLRE	Tue, Jan 2, 2018	32.99	33.04	32.71	32.75
557	AMEX	XLRE	Fri, Dec 29, 2017	32.96	33.04	32.87	32.94
556	AMEX	XLRE	Thu, Dec 28, 2017	32.75	32.92	32.66	32.91
555	AMEX	XLRE	Wed, Dec 27, 2017	32.67	32.78	32.62	32.72
554	AMEX	XLRE	Tue, Dec 26, 2017	32.44	32.65	32.38	32.59
553	AMEX	XLRE	Fri, Dec 22, 2017	32.26	32.46	32.20	32.42
552	AMEX	XLRE	Thu, Dec 21, 2017	32.40	32.42	32.15	32.21
551	AMEX	XLRE	Wed, Dec 20, 2017	32.67	32.73	32.31	32.32
550	AMEX	XLRE	Tue, Dec 19, 2017	33.30	33.31	32.61	32.67
549	AMEX	XLRE	Mon, Dec 18, 2017	33.25	33.46	33.25	33.30
548	AMEX	XLRE	Fri, Dec 15, 2017	33.20	33.27	33.06	33.19
547	AMEX	XLRE	Thu, Dec 14, 2017	33.45	33.57	33.40	33.08
546	AMEX	XLRE	Wed, Dec 13, 2017	33.48	33.67	33.40	33.42
545	AMEX	XLRE	Tue, Dec 12, 2017	33.39	33.53	33.17	33.43
544	AMEX	XLRE	Mon, Dec 11, 2017	33.19	33.28	33.08	33.28
543	AMEX	XLRE	Fri, Dec 8, 2017	33.18	33.26	33.11	33.20
542	AMEX	XLRE	Thu, Dec 7, 2017	33.03	33.16	32.90	33.12
541	AMEX	XLRE	Wed, Dec 6, 2017	32.96	33.06	32.84	32.99
540	AMEX	XLRE	Tue, Dec 5, 2017	33.11	33.14	32.93	32.94
539	AMEX	XLRE	Mon, Dec 4, 2017	33.56	33.68	33.07	33.07
538	AMEX	XLRE	Fri, Dec 1, 2017	33.51	33.64	33.23	33.51
537	AMEX	XLRE	Thu, Nov 30, 2017	33.49	33.55	33.33	33.45
536	AMEX	XLRE	Wed, Nov 29, 2017	33.48	33.51	33.21	33.41
535	AMEX	XLRE	Tue, Nov 28, 2017	33.60	33.63	33.32	33.49
534	AMEX	XLRE	Mon, Nov 27, 2017	33.70	33.73	33.57	33.57
533	AMEX	XLRE	Fri, Nov 24, 2017	33.59	33.72	33.59	33.67
532	AMEX	XLRE	Wed, Nov 22, 2017	33.64	33.67	33.49	33.55
531	AMEX	XLRE	Tue, Nov 21, 2017	33.58	33.70	33.52	33.66
530	AMEX	XLRE	Mon, Nov 20, 2017	33.59	33.63	33.44	33.48
529	AMEX	XLRE	Fri, Nov 17, 2017	33.62	33.80	33.55	33.56
528	AMEX	XLRE	Thu, Nov 16, 2017	33.61	33.85	33.61	33.76
527	AMEX	XLRE	Wed, Nov 15, 2017	33.86	33.89	33.60	33.63
526	AMEX	XLRE	Tue, Nov 14, 2017	33.89	33.95	33.76	33.88
525	AMEX	XLRE	Mon, Nov 13, 2017	33.90	34.02	33.81	33.91
524	AMEX	XLRE	Fri, Nov 10, 2017	33.69	33.91	33.61	33.81
523	AMEX	XLRE	Thu, Nov 9, 2017	33.70	33.97	33.33	33.81
522	AMEX	XLRE	Wed, Nov 8, 2017	33.57	33.88	33.46	33.81
521	AMEX	XLRE	Tue, Nov 7, 2017	33.30	33.61	33.30	33.56
520	AMEX	XLRE	Mon, Nov 6, 2017	32.94	33.39	32.91	33.25
519	AMEX	XLRE	Fri, Nov 3, 2017	32.57	32.80	32.50	32.75
518	AMEX	XLRE	Thu, Nov 2, 2017	32.55	32.94	32.51	32.75
517	AMEX	XLRE	Wed, Nov 1, 2017	32.55	32.60	32.42	32.47
516	AMEX	XLRE	Tue, Oct 31, 2017	32.37	32.50	32.17	32.50
515	AMEX	XLRE	Mon, Oct 30, 2017	32.20	32.57	32.18	32.39
514	AMEX	XLRE	Fri, Oct 27, 2017	32.08	32.31	31.87	32.19
513	AMEX	XLRE	Thu, Oct 26, 2017	32.44	32.44	32.03	32.14
512	AMEX	XLRE	Wed, Oct 25, 2017	32.31	32.41	32.13	32.32
511	AMEX	XLRE	Tue, Oct 24, 2017	32.56	32.64	32.29	32.40
510	AMEX	XLRE	Mon, Oct 23, 2017	32.80	32.80	32.57	32.61
509	AMEX	XLRE	Fri, Oct 20, 2017	32.79	32.83	32.62	32.73
508	AMEX	XLRE	Thu, Oct 19, 2017	32.79	32.86	32.66	32.78
507	AMEX	XLRE	Wed, Oct 18, 2017	32.83	32.91	32.74	32.80
506	AMEX	XLRE	Tue, Oct 17, 2017	32.81	32.89	32.75	32.86
505	AMEX	XLRE	Mon, Oct 16, 2017	32.99	33.08	32.84	32.86
504	AMEX	XLRE	Fri, Oct 13, 2017	33.07	33.12	32.90	33.02
503	AMEX	XLRE	Thu, Oct 12, 2017	32.73	32.95	32.68	32.93
502	AMEX	XLRE	Wed, Oct 11, 2017	32.56	32.75	32.52	32.70
501	AMEX	XLRE	Tue, Oct 10, 2017	32.54	32.73	32.46	32.52
500	AMEX	XLRE	Mon, Oct 9, 2017	32.44	32.54	32.35	32.47
499	AMEX	XLRE	Fri, Oct 6, 2017	32.34	32.44	32.09	32.40
498	AMEX	XLRE	Thu, Oct 5, 2017	32.43	32.61	32.43	32.49
497	AMEX	XLRE	Wed, Oct 4, 2017	32.12	32.41	32.05	32.39
496	AMEX	XLRE	Tue, Oct 3, 2017	32.12	32.20	32.04	32.11
495	AMEX	XLRE	Mon, Oct 2, 2017	32.28	32.34	32.11	32.12
494	AMEX	XLRE	Fri, Sep 29, 2017	32.17	32.27	32.07	32.24
493	AMEX	XLRE	Thu, Sep 28, 2017	31.96	32.24	31.94	32.22
492	AMEX	XLRE	Wed, Sep 27, 2017	32.15	32.22	31.88	31.99
491	AMEX	XLRE	Tue, Sep 26, 2017	32.27	32.35	32.20	32.26
490	AMEX	XLRE	Mon, Sep 25, 2017	32.12	32.32	32.10	32.23
489	AMEX	XLRE	Fri, Sep 22, 2017	32.36	32.46	32.08	32.11
488	AMEX	XLRE	Thu, Sep 21, 2017	32.42	32.60	32.38	32.39
487	AMEX	XLRE	Wed, Sep 20, 2017	32.58	32.65	32.29	32.44
486	AMEX	XLRE	Tue, Sep 19, 2017	32.86	32.89	32.44	32.53
485	AMEX	XLRE	Mon, Sep 18, 2017	33.00	33.11	32.78	32.86
484	AMEX	XLRE	Fri, Sep 15, 2017	32.87	33.05	32.79	33.05
483	AMEX	XLRE	Thu, Sep 14, 2017	32.89	33.18	32.76	32.93
482	AMEX	XLRE	Wed, Sep 13, 2017	33.06	33.06	32.82	32.94
481	AMEX	XLRE	Tue, Sep 12, 2017	33.41	33.44	32.94	33.08
480	AMEX	XLRE	Mon, Sep 11, 2017	33.23	33.46	33.23	33.44
479	AMEX	XLRE	Fri, Sep 8, 2017	33.15	33.32	33.08	33.20
478	AMEX	XLRE	Thu, Sep 7, 2017	32.99	33.26	32.94	33.19
477	AMEX	XLRE	Wed, Sep 6, 2017	32.99	33.10	32.90	32.94
476	AMEX	XLRE	Tue, Sep 5, 2017	32.94	33.03	32.69	32.89
475	AMEX	XLRE	Fri, Sep 1, 2017	32.96	33.05	32.88	32.92
474	AMEX	XLRE	Thu, Aug 31, 2017	32.87	33.04	32.80	32.92
473	AMEX	XLRE	Wed, Aug 30, 2017	32.58	32.77	32.45	32.76
472	AMEX	XLRE	Tue, Aug 29, 2017	32.60	32.75	32.59	32.61
471	AMEX	XLRE	Mon, Aug 28, 2017	32.84	32.86	32.54	32.63
470	AMEX	XLRE	Fri, Aug 25, 2017	32.76	32.91	32.65	32.80
469	AMEX	XLRE	Thu, Aug 24, 2017	32.75	32.93	32.63	32.64
468	AMEX	XLRE	Wed, Aug 23, 2017	32.34	32.75	32.31	32.70
467	AMEX	XLRE	Tue, Aug 22, 2017	32.45	32.52	32.24	32.37
466	AMEX	XLRE	Mon, Aug 21, 2017	32.10	32.46	32.02	32.39
465	AMEX	XLRE	Fri, Aug 18, 2017	32.23	32.23	31.97	32.06
464	AMEX	XLRE	Thu, Aug 17, 2017	32.48	32.60	32.30	32.30
463	AMEX	XLRE	Wed, Aug 16, 2017	32.46	32.65	32.46	32.53
462	AMEX	XLRE	Tue, Aug 15, 2017	32.38	32.44	32.23	32.43
461	AMEX	XLRE	Mon, Aug 14, 2017	32.08	32.54	32.07	32.49
460	AMEX	XLRE	Fri, Aug 11, 2017	32.08	32.20	31.82	31.96
459	AMEX	XLRE	Thu, Aug 10, 2017	32.37	32.42	32.16	32.17
458	AMEX	XLRE	Wed, Aug 9, 2017	32.42	32.50	32.30	32.46
457	AMEX	XLRE	Tue, Aug 8, 2017	32.51	32.56	32.32	32.42
456	AMEX	XLRE	Mon, Aug 7, 2017	32.56	32.64	32.43	32.57
455	AMEX	XLRE	Fri, Aug 4, 2017	32.46	32.66	32.46	32.59
454	AMEX	XLRE	Thu, Aug 3, 2017	32.55	32.66	32.39	32.49
453	AMEX	XLRE	Wed, Aug 2, 2017	32.65	32.65	32.45	32.57
452	AMEX	XLRE	Tue, Aug 1, 2017	32.65	32.84	32.45	32.73
451	AMEX	XLRE	Mon, Jul 31, 2017	32.62	32.66	32.36	32.59
450	AMEX	XLRE	Fri, Jul 28, 2017	32.59	32.77	32.52	32.64
449	AMEX	XLRE	Thu, Jul 27, 2017	32.56	32.76	32.32	32.66
448	AMEX	XLRE	Wed, Jul 26, 2017	32.43	32.77	32.34	32.69
447	AMEX	XLRE	Tue, Jul 25, 2017	32.43	32.43	32.20	32.42
446	AMEX	XLRE	Mon, Jul 24, 2017	32.44	32.47	32.26	32.42
445	AMEX	XLRE	Fri, Jul 21, 2017	32.36	32.47	32.28	32.44
444	AMEX	XLRE	Thu, Jul 20, 2017	32.54	32.58	32.36	32.38
443	AMEX	XLRE	Wed, Jul 19, 2017	32.22	32.47	32.13	32.47
442	AMEX	XLRE	Tue, Jul 18, 2017	32.27	32.36	32.18	32.23
441	AMEX	XLRE	Mon, Jul 17, 2017	32.17	32.33	32.12	32.27
440	AMEX	XLRE	Fri, Jul 14, 2017	31.99	32.24	31.99	32.20
439	AMEX	XLRE	Thu, Jul 13, 2017	31.83	31.94	31.77	31.88
438	AMEX	XLRE	Wed, Jul 12, 2017	31.58	31.93	31.58	31.82
437	AMEX	XLRE	Tue, Jul 11, 2017	31.43	31.53	31.21	31.41
436	AMEX	XLRE	Mon, Jul 10, 2017	31.73	31.80	31.45	31.46
435	AMEX	XLRE	Fri, Jul 7, 2017	31.52	31.79	31.52	31.71
434	AMEX	XLRE	Thu, Jul 6, 2017	32.00	32.01	31.49	31.53
433	AMEX	XLRE	Wed, Jul 5, 2017	32.42	32.58	32.02	32.11
432	AMEX	XLRE	Mon, Jul 3, 2017	32.34	32.56	32.22	32.50
431	AMEX	XLRE	Fri, Jun 30, 2017	32.25	32.45	32.11	32.20
430	AMEX	XLRE	Thu, Jun 29, 2017	32.34	32.42	32.16	32.22
429	AMEX	XLRE	Wed, Jun 28, 2017	32.59	32.67	32.48	32.55
428	AMEX	XLRE	Tue, Jun 27, 2017	32.55	32.84	32.51	32.51
427	AMEX	XLRE	Mon, Jun 26, 2017	32.54	32.78	32.54	32.64
426	AMEX	XLRE	Fri, Jun 23, 2017	32.35	32.62	32.35	32.49
425	AMEX	XLRE	Thu, Jun 22, 2017	32.29	32.45	32.20	32.35
424	AMEX	XLRE	Wed, Jun 21, 2017	32.41	32.44	32.15	32.33
423	AMEX	XLRE	Tue, Jun 20, 2017	32.49	32.57	32.18	32.40
422	AMEX	XLRE	Mon, Jun 19, 2017	32.47	32.50	32.32	32.46
421	AMEX	XLRE	Fri, Jun 16, 2017	32.51	32.53	32.31	32.44
420	AMEX	XLRE	Thu, Jun 15, 2017	32.43	32.82	32.35	32.46
419	AMEX	XLRE	Wed, Jun 14, 2017	32.74	32.79	32.47	32.57
418	AMEX	XLRE	Tue, Jun 13, 2017	32.45	32.49	32.27	32.47
417	AMEX	XLRE	Mon, Jun 12, 2017	32.09	32.40	32.01	32.39
416	AMEX	XLRE	Fri, Jun 9, 2017	31.98	32.26	31.89	32.18
415	AMEX	XLRE	Thu, Jun 8, 2017	32.17	32.23	31.77	32.03
414	AMEX	XLRE	Wed, Jun 7, 2017	32.05	32.21	31.95	32.18
413	AMEX	XLRE	Tue, Jun 6, 2017	32.17	32.17	31.98	32.01
412	AMEX	XLRE	Mon, Jun 5, 2017	32.19	32.24	32.00	32.16
411	AMEX	XLRE	Fri, Jun 2, 2017	32.14	32.31	32.07	32.24
410	AMEX	XLRE	Thu, Jun 1, 2017	31.87	32.01	31.72	31.96
409	AMEX	XLRE	Wed, May 31, 2017	31.95	32.06	31.81	31.86
408	AMEX	XLRE	Tue, May 30, 2017	31.99	32.06	31.90	31.91
407	AMEX	XLRE	Fri, May 26, 2017	32.21	32.27	31.92	32.00
406	AMEX	XLRE	Thu, May 25, 2017	32.14	32.35	32.03	32.20
405	AMEX	XLRE	Wed, May 24, 2017	31.87	32.13	31.87	32.08
404	AMEX	XLRE	Tue, May 23, 2017	31.89	32.03	31.85	31.90
403	AMEX	XLRE	Mon, May 22, 2017	31.78	31.97	31.72	31.86
402	AMEX	XLRE	Fri, May 19, 2017	31.57	31.93	31.44	31.78
401	AMEX	XLRE	Thu, May 18, 2017	31.45	31.67	31.29	31.60
400	AMEX	XLRE	Wed, May 17, 2017	31.25	31.69	31.25	31.54
399	AMEX	XLRE	Tue, May 16, 2017	31.48	31.49	31.27	31.34
398	AMEX	XLRE	Mon, May 15, 2017	31.36	31.66	31.35	31.50
397	AMEX	XLRE	Fri, May 12, 2017	31.47	31.51	31.32	31.36
396	AMEX	XLRE	Thu, May 11, 2017	31.49	31.51	31.23	31.48
395	AMEX	XLRE	Wed, May 10, 2017	31.46	31.74	31.40	31.63
394	AMEX	XLRE	Tue, May 9, 2017	31.54	31.59	31.35	31.46
393	AMEX	XLRE	Mon, May 8, 2017	31.71	31.83	31.42	31.58
392	AMEX	XLRE	Fri, May 5, 2017	31.53	31.76	31.53	31.75
391	AMEX	XLRE	Thu, May 4, 2017	31.31	31.53	31.14	31.50
390	AMEX	XLRE	Wed, May 3, 2017	31.81	31.93	31.39	31.47
389	AMEX	XLRE	Tue, May 2, 2017	31.82	31.97	31.72	31.86
388	AMEX	XLRE	Mon, May 1, 2017	31.70	31.91	31.58	31.85
387	AMEX	XLRE	Fri, Apr 28, 2017	31.79	31.82	31.49	31.65
386	AMEX	XLRE	Thu, Apr 27, 2017	31.82	32.02	31.77	31.83
385	AMEX	XLRE	Wed, Apr 26, 2017	32.02	32.09	31.78	31.81
384	AMEX	XLRE	Tue, Apr 25, 2017	32.07	32.13	31.96	32.08
383	AMEX	XLRE	Mon, Apr 24, 2017	32.46	32.50	31.77	32.01
382	AMEX	XLRE	Fri, Apr 21, 2017	32.40	32.54	32.25	32.33
381	AMEX	XLRE	Thu, Apr 20, 2017	32.42	32.48	32.28	32.44
380	AMEX	XLRE	Wed, Apr 19, 2017	32.55	32.59	32.41	32.45
379	AMEX	XLRE	Tue, Apr 18, 2017	32.36	32.56	32.29	32.52
378	AMEX	XLRE	Mon, Apr 17, 2017	32.10	32.45	32.10	32.44
377	AMEX	XLRE	Thu, Apr 13, 2017	32.14	32.22	32.05	32.07
376	AMEX	XLRE	Wed, Apr 12, 2017	32.14	32.28	32.08	32.14
375	AMEX	XLRE	Tue, Apr 11, 2017	32.06	32.25	32.03	32.19
374	AMEX	XLRE	Mon, Apr 10, 2017	31.90	32.08	31.79	32.04
373	AMEX	XLRE	Fri, Apr 7, 2017	31.78	31.94	31.73	31.82
372	AMEX	XLRE	Thu, Apr 6, 2017	31.58	31.80	31.45	31.78
371	AMEX	XLRE	Wed, Apr 5, 2017	31.58	31.77	31.55	31.60
370	AMEX	XLRE	Tue, Apr 4, 2017	31.64	31.80	31.53	31.55
369	AMEX	XLRE	Mon, Apr 3, 2017	31.66	31.70	31.52	31.64
368	AMEX	XLRE	Fri, Mar 31, 2017	31.42	31.70	31.38	31.60
367	AMEX	XLRE	Thu, Mar 30, 2017	31.32	31.49	31.13	31.46
366	AMEX	XLRE	Wed, Mar 29, 2017	31.20	31.40	31.16	31.39
365	AMEX	XLRE	Tue, Mar 28, 2017	31.08	31.32	30.94	31.28
364	AMEX	XLRE	Mon, Mar 27, 2017	31.28	31.40	31.04	31.10
363	AMEX	XLRE	Fri, Mar 24, 2017	31.44	31.53	31.27	31.35
362	AMEX	XLRE	Thu, Mar 23, 2017	31.10	31.57	31.10	31.38
361	AMEX	XLRE	Wed, Mar 22, 2017	31.14	31.18	30.86	31.15
360	AMEX	XLRE	Tue, Mar 21, 2017	31.20	31.34	31.07	31.08
359	AMEX	XLRE	Mon, Mar 20, 2017	31.10	31.25	31.05	31.13
358	AMEX	XLRE	Fri, Mar 17, 2017	31.08	31.25	31.01	31.10
357	AMEX	XLRE	Thu, Mar 16, 2017	31.30	31.44	31.16	31.04
356	AMEX	XLRE	Wed, Mar 15, 2017	30.79	31.45	30.79	31.31
355	AMEX	XLRE	Tue, Mar 14, 2017	30.72	30.82	30.60	30.72
354	AMEX	XLRE	Mon, Mar 13, 2017	30.72	30.91	30.67	30.76
353	AMEX	XLRE	Fri, Mar 10, 2017	30.91	31.16	30.54	30.72
352	AMEX	XLRE	Thu, Mar 9, 2017	31.14	31.27	30.70	30.75
351	AMEX	XLRE	Wed, Mar 8, 2017	31.45	31.54	31.14	31.15
350	AMEX	XLRE	Tue, Mar 7, 2017	31.71	31.72	31.45	31.62
349	AMEX	XLRE	Mon, Mar 6, 2017	31.72	31.80	31.59	31.73
348	AMEX	XLRE	Fri, Mar 3, 2017	31.89	31.96	31.57	31.86
347	AMEX	XLRE	Thu, Mar 2, 2017	32.00	32.09	31.87	31.96
346	AMEX	XLRE	Wed, Mar 1, 2017	32.06	32.25	31.92	32.06
345	AMEX	XLRE	Tue, Feb 28, 2017	32.15	32.29	32.07	32.14
344	AMEX	XLRE	Mon, Feb 27, 2017	32.09	32.35	32.09	32.24
343	AMEX	XLRE	Fri, Feb 24, 2017	31.92	32.10	31.77	32.08
342	AMEX	XLRE	Thu, Feb 23, 2017	31.84	31.96	31.67	31.92
341	AMEX	XLRE	Wed, Feb 22, 2017	31.84	31.97	31.58	31.71
340	AMEX	XLRE	Tue, Feb 21, 2017	31.35	31.87	31.34	31.83
339	AMEX	XLRE	Fri, Feb 17, 2017	31.28	31.49	31.22	31.40
338	AMEX	XLRE	Thu, Feb 16, 2017	31.15	31.55	31.14	31.31
337	AMEX	XLRE	Wed, Feb 15, 2017	31.05	31.25	30.90	31.18
336	AMEX	XLRE	Tue, Feb 14, 2017	31.35	31.37	30.99	31.27
335	AMEX	XLRE	Mon, Feb 13, 2017	31.34	31.48	31.18	31.43
334	AMEX	XLRE	Fri, Feb 10, 2017	31.02	31.30	30.98	31.28
333	AMEX	XLRE	Thu, Feb 9, 2017	30.90	31.09	30.89	31.07
332	AMEX	XLRE	Wed, Feb 8, 2017	30.64	31.01	30.64	30.94
331	AMEX	XLRE	Tue, Feb 7, 2017	30.80	30.87	30.65	30.68
330	AMEX	XLRE	Mon, Feb 6, 2017	30.87	30.95	30.70	30.74
329	AMEX	XLRE	Fri, Feb 3, 2017	30.91	31.02	30.81	30.93
328	AMEX	XLRE	Thu, Feb 2, 2017	30.32	30.77	30.32	30.73
327	AMEX	XLRE	Wed, Feb 1, 2017	30.67	30.87	30.35	30.37
326	AMEX	XLRE	Tue, Jan 31, 2017	30.52	30.88	30.51	30.71
325	AMEX	XLRE	Mon, Jan 30, 2017	30.51	30.66	30.37	30.46
324	AMEX	XLRE	Fri, Jan 27, 2017	30.97	31.00	30.52	30.63
323	AMEX	XLRE	Thu, Jan 26, 2017	30.91	31.10	30.86	30.89
322	AMEX	XLRE	Wed, Jan 25, 2017	31.25	31.25	30.82	30.91
321	AMEX	XLRE	Tue, Jan 24, 2017	31.02	31.21	30.97	31.10
320	AMEX	XLRE	Mon, Jan 23, 2017	30.84	31.15	30.84	31.09
319	AMEX	XLRE	Fri, Jan 20, 2017	30.69	30.93	30.65	30.90
318	AMEX	XLRE	Thu, Jan 19, 2017	30.88	30.91	30.65	30.71
317	AMEX	XLRE	Wed, Jan 18, 2017	30.98	31.14	30.89	31.01
316	AMEX	XLRE	Tue, Jan 17, 2017	30.67	30.96	30.60	30.94
315	AMEX	XLRE	Fri, Jan 13, 2017	30.67	30.83	30.63	30.69
314	AMEX	XLRE	Thu, Jan 12, 2017	30.54	30.80	30.39	30.76
313	AMEX	XLRE	Wed, Jan 11, 2017	30.76	30.86	30.62	30.64
312	AMEX	XLRE	Tue, Jan 10, 2017	31.15	31.20	30.78	30.81
311	AMEX	XLRE	Mon, Jan 9, 2017	31.44	31.47	31.16	31.20
310	AMEX	XLRE	Fri, Jan 6, 2017	31.25	31.55	31.24	31.40
309	AMEX	XLRE	Thu, Jan 5, 2017	31.08	31.42	30.83	31.40
308	AMEX	XLRE	Wed, Jan 4, 2017	30.87	31.30	30.86	31.24
307	AMEX	XLRE	Tue, Jan 3, 2017	30.86	30.98	30.63	30.85
306	AMEX	XLRE	Fri, Dec 30, 2016	30.43	30.82	30.38	30.75
305	AMEX	XLRE	Thu, Dec 29, 2016	30.21	30.57	30.13	30.46
304	AMEX	XLRE	Wed, Dec 28, 2016	30.39	30.46	30.12	30.18
303	AMEX	XLRE	Tue, Dec 27, 2016	30.40	30.52	30.28	30.41
302	AMEX	XLRE	Fri, Dec 23, 2016	30.32	30.43	30.23	30.33
301	AMEX	XLRE	Thu, Dec 22, 2016	30.24	30.32	30.01	30.30
300	AMEX	XLRE	Wed, Dec 21, 2016	30.75	30.94	30.32	30.34
299	AMEX	XLRE	Tue, Dec 20, 2016	30.66	30.87	30.56	30.73
298	AMEX	XLRE	Mon, Dec 19, 2016	30.53	30.81	30.45	30.71
297	AMEX	XLRE	Fri, Dec 16, 2016	30.13	30.61	30.09	30.44
296	AMEX	XLRE	Thu, Dec 15, 2016	30.73	30.93	30.51	30.01
295	AMEX	XLRE	Wed, Dec 14, 2016	31.34	31.40	30.73	30.82
294	AMEX	XLRE	Tue, Dec 13, 2016	31.41	31.48	31.15	31.37
293	AMEX	XLRE	Mon, Dec 12, 2016	30.85	31.30	30.79	31.29
292	AMEX	XLRE	Fri, Dec 9, 2016	30.94	31.26	30.93	30.97
291	AMEX	XLRE	Thu, Dec 8, 2016	30.51	31.12	30.51	30.99
290	AMEX	XLRE	Wed, Dec 7, 2016	30.23	30.88	30.23	30.83
289	AMEX	XLRE	Tue, Dec 6, 2016	30.11	30.38	30.06	30.20
288	AMEX	XLRE	Mon, Dec 5, 2016	29.83	30.11	29.77	30.07
287	AMEX	XLRE	Fri, Dec 2, 2016	29.64	30.12	29.55	29.83
286	AMEX	XLRE	Thu, Dec 1, 2016	29.82	29.91	29.41	29.55
285	AMEX	XLRE	Wed, Nov 30, 2016	30.10	30.26	29.90	30.01
284	AMEX	XLRE	Tue, Nov 29, 2016	30.11	30.55	30.11	30.38
283	AMEX	XLRE	Mon, Nov 28, 2016	30.00	30.39	30.00	30.17
282	AMEX	XLRE	Fri, Nov 25, 2016	29.94	30.23	29.94	30.06
281	AMEX	XLRE	Wed, Nov 23, 2016	29.87	30.02	29.71	29.93
280	AMEX	XLRE	Tue, Nov 22, 2016	29.71	30.19	29.67	30.14
279	AMEX	XLRE	Mon, Nov 21, 2016	29.75	29.98	29.61	29.63
278	AMEX	XLRE	Fri, Nov 18, 2016	29.60	29.81	29.50	29.71
277	AMEX	XLRE	Thu, Nov 17, 2016	29.86	30.09	29.60	29.65
276	AMEX	XLRE	Wed, Nov 16, 2016	29.82	30.09	29.70	29.93
275	AMEX	XLRE	Tue, Nov 15, 2016	30.17	30.52	29.79	29.95
274	AMEX	XLRE	Mon, Nov 14, 2016	29.41	30.27	29.20	30.15
273	AMEX	XLRE	Fri, Nov 11, 2016	29.47	29.91	29.47	29.57
272	AMEX	XLRE	Thu, Nov 10, 2016	29.85	29.87	29.07	29.54
271	AMEX	XLRE	Wed, Nov 9, 2016	29.68	30.24	29.48	29.99
270	AMEX	XLRE	Tue, Nov 8, 2016	30.38	30.77	30.36	30.68
269	AMEX	XLRE	Mon, Nov 7, 2016	30.14	30.51	30.13	30.49
268	AMEX	XLRE	Fri, Nov 4, 2016	29.77	30.05	29.67	29.94
267	AMEX	XLRE	Thu, Nov 3, 2016	29.82	29.92	29.68	29.74
266	AMEX	XLRE	Wed, Nov 2, 2016	30.25	30.32	29.87	29.87
265	AMEX	XLRE	Tue, Nov 1, 2016	30.87	30.90	30.21	30.34
264	AMEX	XLRE	Mon, Oct 31, 2016	30.60	30.98	30.52	30.95
263	AMEX	XLRE	Fri, Oct 28, 2016	30.55	30.78	30.43	30.53
262	AMEX	XLRE	Thu, Oct 27, 2016	31.11	31.11	30.36	30.45
261	AMEX	XLRE	Wed, Oct 26, 2016	31.40	31.50	30.99	31.19
260	AMEX	XLRE	Tue, Oct 25, 2016	31.53	31.63	31.41	31.60
259	AMEX	XLRE	Mon, Oct 24, 2016	31.65	31.96	31.54	31.64
258	AMEX	XLRE	Fri, Oct 21, 2016	31.40	31.61	31.35	31.60
257	AMEX	XLRE	Thu, Oct 20, 2016	31.57	31.83	31.47	31.62
256	AMEX	XLRE	Wed, Oct 19, 2016	31.76	31.76	31.44	31.73
255	AMEX	XLRE	Tue, Oct 18, 2016	31.65	31.81	31.54	31.61
254	AMEX	XLRE	Mon, Oct 17, 2016	31.42	31.61	31.40	31.45
253	AMEX	XLRE	Fri, Oct 14, 2016	31.56	31.73	31.35	31.42
252	AMEX	XLRE	Thu, Oct 13, 2016	31.27	31.54	31.12	31.46
251	AMEX	XLRE	Wed, Oct 12, 2016	30.97	31.36	30.93	31.36
250	AMEX	XLRE	Tue, Oct 11, 2016	31.08	31.20	30.82	30.92
249	AMEX	XLRE	Mon, Oct 10, 2016	31.05	31.32	31.00	31.16
248	AMEX	XLRE	Fri, Oct 7, 2016	31.19	31.60	30.90	31.04
247	AMEX	XLRE	Thu, Oct 6, 2016	30.98	31.33	30.63	31.12
246	AMEX	XLRE	Wed, Oct 5, 2016	31.66	31.85	30.96	31.06
245	AMEX	XLRE	Tue, Oct 4, 2016	32.15	32.15	31.47	31.65
244	AMEX	XLRE	Mon, Oct 3, 2016	32.66	32.70	32.09	32.14
243	AMEX	XLRE	Fri, Sep 30, 2016	33.01	33.28	32.73	32.77
242	AMEX	XLRE	Thu, Sep 29, 2016	33.18	33.29	32.81	32.92
241	AMEX	XLRE	Wed, Sep 28, 2016	33.11	33.35	33.06	33.33
240	AMEX	XLRE	Tue, Sep 27, 2016	33.37	33.44	33.06	33.10
239	AMEX	XLRE	Mon, Sep 26, 2016	33.15	33.44	33.13	33.39
238	AMEX	XLRE	Fri, Sep 23, 2016	33.07	33.45	32.84	33.32
237	AMEX	XLRE	Thu, Sep 22, 2016	32.77	33.25	32.77	33.19
236	AMEX	XLRE	Wed, Sep 21, 2016	32.14	32.64	31.83	32.55
235	AMEX	XLRE	Tue, Sep 20, 2016	32.47	32.47	32.18	32.18
234	AMEX	XLRE	Mon, Sep 19, 2016	31.99	32.27	31.95	32.24
233	AMEX	XLRE	Fri, Sep 16, 2016	32.05	32.05	31.72	31.91
232	AMEX	XLRE	Thu, Sep 15, 2016	31.83	32.05	31.67	32.02
231	AMEX	XLRE	Wed, Sep 14, 2016	32.21	32.21	31.65	31.78
230	AMEX	XLRE	Tue, Sep 13, 2016	32.21	32.34	31.66	31.72
229	AMEX	XLRE	Mon, Sep 12, 2016	32.15	32.68	32.00	32.29
228	AMEX	XLRE	Fri, Sep 9, 2016	33.22	33.22	32.12	32.16
227	AMEX	XLRE	Thu, Sep 8, 2016	33.82	33.90	33.43	33.43
226	AMEX	XLRE	Wed, Sep 7, 2016	33.80	33.86	33.57	33.86
225	AMEX	XLRE	Tue, Sep 6, 2016	33.76	33.89	33.50	33.69
224	AMEX	XLRE	Fri, Sep 2, 2016	33.40	33.89	33.40	33.59
223	AMEX	XLRE	Thu, Sep 1, 2016	33.51	33.51	33.16	33.37
222	AMEX	XLRE	Wed, Aug 31, 2016	33.43	33.46	33.19	33.38
221	AMEX	XLRE	Tue, Aug 30, 2016	33.49	33.49	33.16	33.33
220	AMEX	XLRE	Mon, Aug 29, 2016	33.13	33.48	33.07	33.43
219	AMEX	XLRE	Fri, Aug 26, 2016	33.54	33.58	32.90	33.10
218	AMEX	XLRE	Thu, Aug 25, 2016	33.13	33.64	33.13	33.43
217	AMEX	XLRE	Wed, Aug 24, 2016	33.55	33.55	33.14	33.29
216	AMEX	XLRE	Tue, Aug 23, 2016	33.54	33.54	33.38	33.38
215	AMEX	XLRE	Mon, Aug 22, 2016	33.12	33.40	33.12	33.40
214	AMEX	XLRE	Fri, Aug 19, 2016	33.44	33.44	33.13	33.24
213	AMEX	XLRE	Thu, Aug 18, 2016	33.59	33.59	33.40	33.50
212	AMEX	XLRE	Wed, Aug 17, 2016	33.60	33.60	33.26	33.57
211	AMEX	XLRE	Tue, Aug 16, 2016	33.63	33.63	33.43	33.43
210	AMEX	XLRE	Mon, Aug 15, 2016	34.09	34.09	33.83	33.84
209	AMEX	XLRE	Fri, Aug 12, 2016	34.11	34.11	33.79	33.88
208	AMEX	XLRE	Thu, Aug 11, 2016	34.22	34.22	33.62	33.77
207	AMEX	XLRE	Wed, Aug 10, 2016	34.24	34.24	34.02	34.09
206	AMEX	XLRE	Tue, Aug 9, 2016	34.10	34.16	33.83	34.16
205	AMEX	XLRE	Mon, Aug 8, 2016	33.94	34.07	33.93	33.93
204	AMEX	XLRE	Fri, Aug 5, 2016	33.98	34.03	33.88	33.94
203	AMEX	XLRE	Thu, Aug 4, 2016	34.16	34.16	33.82	33.94
202	AMEX	XLRE	Wed, Aug 3, 2016	34.28	34.28	33.91	34.00
201	AMEX	XLRE	Tue, Aug 2, 2016	34.75	34.75	34.19	34.26
200	AMEX	XLRE	Mon, Aug 1, 2016	34.71	34.82	34.60	34.79
199	AMEX	XLRE	Fri, Jul 29, 2016	34.36	34.77	34.36	34.68
198	AMEX	XLRE	Thu, Jul 28, 2016	34.16	34.42	33.99	34.31
197	AMEX	XLRE	Wed, Jul 27, 2016	34.57	34.57	33.98	34.10
196	AMEX	XLRE	Tue, Jul 26, 2016	34.65	34.65	34.32	34.36
195	AMEX	XLRE	Mon, Jul 25, 2016	34.65	34.65	34.40	34.55
194	AMEX	XLRE	Fri, Jul 22, 2016	34.50	34.72	34.46	34.60
193	AMEX	XLRE	Thu, Jul 21, 2016	34.26	34.36	34.11	34.34
192	AMEX	XLRE	Wed, Jul 20, 2016	34.33	34.33	34.17	34.24
191	AMEX	XLRE	Tue, Jul 19, 2016	34.10	34.29	34.10	34.29
190	AMEX	XLRE	Mon, Jul 18, 2016	34.22	34.22	34.07	34.19
189	AMEX	XLRE	Fri, Jul 15, 2016	34.04	34.18	33.97	34.18
188	AMEX	XLRE	Thu, Jul 14, 2016	34.48	34.48	34.09	34.23
187	AMEX	XLRE	Wed, Jul 13, 2016	34.32	34.42	34.21	34.42
186	AMEX	XLRE	Tue, Jul 12, 2016	34.26	34.26	33.97	34.26
185	AMEX	XLRE	Mon, Jul 11, 2016	34.22	34.22	33.86	34.19
184	AMEX	XLRE	Fri, Jul 8, 2016	33.73	34.00	33.60	33.93
183	AMEX	XLRE	Thu, Jul 7, 2016	33.90	33.90	33.33	33.35
182	AMEX	XLRE	Wed, Jul 6, 2016	33.99	33.99	33.58	33.77
181	AMEX	XLRE	Tue, Jul 5, 2016	33.61	33.84	33.61	33.82
180	AMEX	XLRE	Fri, Jul 1, 2016	33.83	33.83	33.53	33.57
179	AMEX	XLRE	Thu, Jun 30, 2016	33.54	33.60	33.23	33.59
178	AMEX	XLRE	Wed, Jun 29, 2016	33.24	33.34	33.18	33.32
177	AMEX	XLRE	Tue, Jun 28, 2016	32.58	32.70	32.49	32.70
176	AMEX	XLRE	Mon, Jun 27, 2016	32.00	32.21	31.89	32.11
175	AMEX	XLRE	Fri, Jun 24, 2016	32.00	32.25	31.85	32.16
174	AMEX	XLRE	Thu, Jun 23, 2016	32.53	32.57	32.53	32.57
173	AMEX	XLRE	Wed, Jun 22, 2016	32.39	32.47	32.33	32.43
172	AMEX	XLRE	Tue, Jun 21, 2016	32.37	32.46	32.37	32.46
171	AMEX	XLRE	Mon, Jun 20, 2016	32.49	32.49	32.20	32.20
170	AMEX	XLRE	Fri, Jun 17, 2016	32.02	32.20	31.90	32.17
169	AMEX	XLRE	Thu, Jun 16, 2016	32.18	32.52	32.18	32.22
168	AMEX	XLRE	Wed, Jun 15, 2016	32.23	32.42	32.23	32.32
167	AMEX	XLRE	Tue, Jun 14, 2016	32.03	32.10	31.95	31.99
166	AMEX	XLRE	Mon, Jun 13, 2016	32.35	32.39	32.14	32.14
165	AMEX	XLRE	Fri, Jun 10, 2016	32.12	32.20	32.12	32.15
164	AMEX	XLRE	Thu, Jun 9, 2016	32.26	32.31	32.14	32.31
163	AMEX	XLRE	Wed, Jun 8, 2016	32.07	32.25	32.05	32.24
162	AMEX	XLRE	Tue, Jun 7, 2016	32.06	32.24	32.00	32.09
161	AMEX	XLRE	Mon, Jun 6, 2016	32.09	32.09	31.90	32.06
160	AMEX	XLRE	Fri, Jun 3, 2016	31.91	32.16	31.91	32.04
159	AMEX	XLRE	Thu, Jun 2, 2016	31.83	31.90	31.83	31.90
158	AMEX	XLRE	Wed, Jun 1, 2016	31.75	31.81	31.63	31.80
157	AMEX	XLRE	Tue, May 31, 2016	32.01	32.01	31.72	31.92
156	AMEX	XLRE	Fri, May 27, 2016	31.99	32.02	31.86	31.91
155	AMEX	XLRE	Thu, May 26, 2016	31.68	31.79	31.68	31.78
154	AMEX	XLRE	Wed, May 25, 2016	31.90	31.90	31.47	31.80
153	AMEX	XLRE	Tue, May 24, 2016	31.70	31.72	31.59	31.59
152	AMEX	XLRE	Mon, May 23, 2016	31.41	31.42	31.35	31.38
151	AMEX	XLRE	Fri, May 20, 2016	31.25	31.30	31.22	31.28
150	AMEX	XLRE	Thu, May 19, 2016	31.04	31.16	30.99	31.07
149	AMEX	XLRE	Wed, May 18, 2016	31.94	31.94	31.13	31.13
148	AMEX	XLRE	Tue, May 17, 2016	32.00	32.10	31.92	31.92
147	AMEX	XLRE	Mon, May 16, 2016	32.12	32.50	32.12	32.46
146	AMEX	XLRE	Fri, May 13, 2016	32.43	33.00	31.91	32.02
145	AMEX	XLRE	Thu, May 12, 2016	32.47	32.61	32.18	32.49
144	AMEX	XLRE	Wed, May 11, 2016	33.09	33.09	32.24	32.38
143	AMEX	XLRE	Tue, May 10, 2016	33.19	33.19	32.91	32.98
142	AMEX	XLRE	Mon, May 9, 2016	32.78	32.90	32.75	32.86
141	AMEX	XLRE	Fri, May 6, 2016	32.26	32.67	32.23	32.53
140	AMEX	XLRE	Thu, May 5, 2016	32.34	32.37	32.30	32.36
139	AMEX	XLRE	Wed, May 4, 2016	31.67	32.33	31.67	32.33
138	AMEX	XLRE	Tue, May 3, 2016	31.61	31.87	31.61	31.87
137	AMEX	XLRE	Mon, May 2, 2016	31.19	31.81	31.19	31.71
136	AMEX	XLRE	Fri, Apr 29, 2016	31.65	31.65	31.09	31.38
135	AMEX	XLRE	Thu, Apr 28, 2016	33.15	33.15	31.68	31.68
134	AMEX	XLRE	Wed, Apr 27, 2016	31.62	31.65	31.51	31.65
133	AMEX	XLRE	Tue, Apr 26, 2016	31.98	31.98	31.77	31.77
132	AMEX	XLRE	Mon, Apr 25, 2016	31.51	31.68	31.51	31.68
131	AMEX	XLRE	Fri, Apr 22, 2016	31.39	31.60	31.32	31.46
130	AMEX	XLRE	Thu, Apr 21, 2016	31.63	31.66	31.01	31.06
129	AMEX	XLRE	Wed, Apr 20, 2016	32.01	32.02	31.76	31.80
128	AMEX	XLRE	Tue, Apr 19, 2016	32.41	32.41	32.05	32.12
127	AMEX	XLRE	Mon, Apr 18, 2016	32.13	32.23	31.85	32.23
126	AMEX	XLRE	Fri, Apr 15, 2016	31.89	32.11	31.89	32.11
125	AMEX	XLRE	Thu, Apr 14, 2016	31.97	31.97	31.84	31.89
124	AMEX	XLRE	Wed, Apr 13, 2016	32.14	32.16	31.95	32.02
123	AMEX	XLRE	Tue, Apr 12, 2016	32.09	32.19	32.09	32.14
122	AMEX	XLRE	Mon, Apr 11, 2016	32.06	32.20	31.99	32.00
121	AMEX	XLRE	Fri, Apr 8, 2016	32.19	32.25	32.02	32.02
120	AMEX	XLRE	Thu, Apr 7, 2016	32.03	32.03	31.72	31.72
119	AMEX	XLRE	Wed, Apr 6, 2016	31.93	31.98	31.85	31.98
118	AMEX	XLRE	Tue, Apr 5, 2016	32.18	32.18	32.18	31.89
117	AMEX	XLRE	Mon, Apr 4, 2016	32.27	32.27	32.10	32.18
116	AMEX	XLRE	Fri, Apr 1, 2016	32.02	32.23	32.02	32.23
115	AMEX	XLRE	Thu, Mar 31, 2016	32.00	32.16	32.00	32.16
114	AMEX	XLRE	Wed, Mar 30, 2016	32.33	32.33	32.00	32.00
113	AMEX	XLRE	Tue, Mar 29, 2016	31.72	31.94	31.51	32.07
112	AMEX	XLRE	Mon, Mar 28, 2016	31.01	31.47	31.01	31.39
111	AMEX	XLRE	Thu, Mar 24, 2016	31.01	31.19	30.98	31.19
110	AMEX	XLRE	Wed, Mar 23, 2016	31.27	31.34	31.14	31.14
109	AMEX	XLRE	Tue, Mar 22, 2016	31.22	31.41	31.21	31.26
108	AMEX	XLRE	Mon, Mar 21, 2016	31.62	31.62	31.26	31.31
107	AMEX	XLRE	Fri, Mar 18, 2016	31.69	31.78	31.43	31.47
106	AMEX	XLRE	Thu, Mar 17, 2016	31.99	32.05	31.98	31.69
105	AMEX	XLRE	Wed, Mar 16, 2016	31.20	31.21	30.96	30.96
104	AMEX	XLRE	Tue, Mar 15, 2016	30.99	30.99	30.99	31.20
103	AMEX	XLRE	Mon, Mar 14, 2016	31.04	31.10	30.99	30.99
102	AMEX	XLRE	Fri, Mar 11, 2016	30.19	30.19	30.19	30.89
101	AMEX	XLRE	Thu, Mar 10, 2016	30.65	30.65	30.37	30.19
100	AMEX	XLRE	Wed, Mar 9, 2016	30.45	30.52	30.25	30.33
99	AMEX	XLRE	Tue, Mar 8, 2016	30.45	30.45	30.42	30.42
98	AMEX	XLRE	Mon, Mar 7, 2016	30.61	30.63	30.47	30.47
97	AMEX	XLRE	Fri, Mar 4, 2016	30.50	30.53	30.50	30.49
96	AMEX	XLRE	Thu, Mar 3, 2016	30.36	30.36	30.36	30.40
95	AMEX	XLRE	Wed, Mar 2, 2016	30.03	30.03	30.03	30.36
94	AMEX	XLRE	Tue, Mar 1, 2016	29.80	30.04	29.79	30.03
93	AMEX	XLRE	Mon, Feb 29, 2016	29.63	29.65	29.33	29.33
92	AMEX	XLRE	Fri, Feb 26, 2016	29.50	29.51	29.37	29.37
91	AMEX	XLRE	Thu, Feb 25, 2016	29.16	29.16	29.16	29.16
90	AMEX	XLRE	Wed, Feb 24, 2016	28.92	28.97	28.91	28.97
89	AMEX	XLRE	Tue, Feb 23, 2016	28.95	28.95	28.95	28.95
88	AMEX	XLRE	Mon, Feb 22, 2016	29.10	29.16	29.08	29.10
87	AMEX	XLRE	Fri, Feb 19, 2016	28.66	28.66	28.66	28.66
86	AMEX	XLRE	Thu, Feb 18, 2016	28.48	28.70	28.48	28.70
85	AMEX	XLRE	Wed, Feb 17, 2016	28.40	28.45	28.33	28.35
84	AMEX	XLRE	Tue, Feb 16, 2016	27.49	27.49	27.49	27.49
83	AMEX	XLRE	Fri, Feb 12, 2016	27.22	27.51	27.22	27.49
82	AMEX	XLRE	Thu, Feb 11, 2016	27.30	27.30	27.22	27.22
81	AMEX	XLRE	Wed, Feb 10, 2016	27.92	27.92	27.92	27.92
80	AMEX	XLRE	Tue, Feb 9, 2016	27.42	27.55	27.07	27.34
79	AMEX	XLRE	Mon, Feb 8, 2016	28.10	28.10	27.56	27.56
78	AMEX	XLRE	Fri, Feb 5, 2016	29.21	29.21	29.10	29.10
77	AMEX	XLRE	Thu, Feb 4, 2016	29.44	29.65	29.44	29.64
76	AMEX	XLRE	Wed, Feb 3, 2016	29.68	29.68	29.05	29.46
75	AMEX	XLRE	Tue, Feb 2, 2016	29.68	29.68	29.43	29.43
74	AMEX	XLRE	Mon, Feb 1, 2016	29.61	29.81	29.61	29.81
73	AMEX	XLRE	Fri, Jan 29, 2016	29.01	29.20	29.01	29.19
72	AMEX	XLRE	Thu, Jan 28, 2016	29.48	29.49	29.16	29.16
71	AMEX	XLRE	Wed, Jan 27, 2016	29.48	29.48	29.48	29.48
70	AMEX	XLRE	Tue, Jan 26, 2016	29.59	29.86	29.59	29.74
69	AMEX	XLRE	Mon, Jan 25, 2016	29.48	29.48	29.48	29.48
68	AMEX	XLRE	Fri, Jan 22, 2016	29.47	29.48	29.46	29.48
67	AMEX	XLRE	Thu, Jan 21, 2016	28.88	28.88	28.88	28.88
66	AMEX	XLRE	Wed, Jan 20, 2016	28.66	28.89	28.12	28.66
65	AMEX	XLRE	Tue, Jan 19, 2016	29.51	29.51	29.36	29.45
64	AMEX	XLRE	Fri, Jan 15, 2016	29.15	29.30	29.15	29.25
63	AMEX	XLRE	Thu, Jan 14, 2016	29.83	29.83	29.50	29.75
62	AMEX	XLRE	Wed, Jan 13, 2016	30.24	30.29	29.65	29.65
61	AMEX	XLRE	Tue, Jan 12, 2016	30.04	30.11	29.96	29.96
60	AMEX	XLRE	Mon, Jan 11, 2016	30.29	30.29	30.29	30.29
59	AMEX	XLRE	Fri, Jan 8, 2016	30.51	30.52	30.08	30.11
58	AMEX	XLRE	Thu, Jan 7, 2016	30.72	30.75	30.51	30.51
57	AMEX	XLRE	Wed, Jan 6, 2016	30.82	31.18	30.82	31.08
56	AMEX	XLRE	Tue, Jan 5, 2016	30.93	31.38	30.93	31.38
55	AMEX	XLRE	Mon, Jan 4, 2016	30.98	30.98	30.36	30.46
54	AMEX	XLRE	Thu, Dec 31, 2015	31.32	31.39	31.18	31.18
53	AMEX	XLRE	Wed, Dec 30, 2015	31.57	31.59	31.44	31.44
52	AMEX	XLRE	Tue, Dec 29, 2015	31.25	31.49	31.25	31.44
51	AMEX	XLRE	Mon, Dec 28, 2015	31.03	31.03	30.92	30.93
50	AMEX	XLRE	Thu, Dec 24, 2015	30.86	31.01	30.86	31.01
49	AMEX	XLRE	Wed, Dec 23, 2015	30.75	30.98	30.75	30.98
48	AMEX	XLRE	Tue, Dec 22, 2015	30.68	30.68	30.68	30.68
47	AMEX	XLRE	Mon, Dec 21, 2015	30.46	30.46	30.40	30.40
46	AMEX	XLRE	Fri, Dec 18, 2015	30.56	30.59	30.35	30.35
45	AMEX	XLRE	Thu, Dec 17, 2015	31.46	31.46	31.06	31.09
44	AMEX	XLRE	Wed, Dec 16, 2015	30.86	31.13	30.86	31.13
43	AMEX	XLRE	Tue, Dec 15, 2015	30.72	30.79	30.58	30.58
42	AMEX	XLRE	Mon, Dec 14, 2015	30.10	30.27	30.09	30.23
41	AMEX	XLRE	Fri, Dec 11, 2015	30.18	30.18	30.14	30.14
40	AMEX	XLRE	Thu, Dec 10, 2015	30.30	30.30	30.30	30.30
39	AMEX	XLRE	Wed, Dec 9, 2015	30.51	30.55	30.51	30.55
38	AMEX	XLRE	Tue, Dec 8, 2015	30.28	30.76	29.92	30.72
37	AMEX	XLRE	Fri, Dec 4, 2015	30.31	30.83	30.31	30.62
36	AMEX	XLRE	Thu, Dec 3, 2015	30.37	30.37	30.01	30.01
35	AMEX	XLRE	Wed, Dec 2, 2015	31.11	31.22	30.62	30.62
34	AMEX	XLRE	Tue, Dec 1, 2015	30.98	31.26	30.98	31.26
33	AMEX	XLRE	Mon, Nov 30, 2015	31.00	31.00	30.72	30.75
32	AMEX	XLRE	Tue, Nov 24, 2015	31.02	31.02	30.45	30.45
31	AMEX	XLRE	Mon, Nov 23, 2015	30.97	31.01	30.92	30.92
30	AMEX	XLRE	Fri, Nov 20, 2015	30.71	30.77	30.71	30.76
29	AMEX	XLRE	Thu, Nov 19, 2015	30.41	30.55	30.41	30.51
28	AMEX	XLRE	Wed, Nov 18, 2015	29.64	30.34	26.70	30.34
27	AMEX	XLRE	Tue, Nov 17, 2015	30.00	30.18	29.93	29.99
26	AMEX	XLRE	Mon, Nov 16, 2015	29.53	29.62	29.53	29.53
25	AMEX	XLRE	Fri, Nov 13, 2015	29.82	29.87	29.56	29.56
24	AMEX	XLRE	Thu, Nov 12, 2015	29.86	30.08	29.86	29.95
23	AMEX	XLRE	Wed, Nov 11, 2015	30.11	30.26	29.99	30.13
22	AMEX	XLRE	Tue, Nov 10, 2015	30.11	30.11	29.85	30.03
21	AMEX	XLRE	Mon, Nov 9, 2015	30.06	30.10	29.60	29.71
20	AMEX	XLRE	Fri, Nov 6, 2015	30.38	30.38	29.95	29.95
19	AMEX	XLRE	Thu, Nov 5, 2015	31.28	31.28	30.95	31.10
18	AMEX	XLRE	Wed, Nov 4, 2015	31.52	31.52	31.22	31.22
17	AMEX	XLRE	Tue, Nov 3, 2015	31.60	31.60	31.32	31.35
16	AMEX	XLRE	Fri, Oct 30, 2015	30.95	30.95	30.95	30.95
15	AMEX	XLRE	Thu, Oct 29, 2015	31.03	31.15	31.01	31.15
14	AMEX	XLRE	Wed, Oct 28, 2015	31.24	31.33	31.01	31.01
13	AMEX	XLRE	Tue, Oct 27, 2015	31.06	31.12	31.00	31.12
12	AMEX	XLRE	Mon, Oct 26, 2015	31.03	31.12	31.03	31.11
11	AMEX	XLRE	Fri, Oct 23, 2015	31.05	31.07	30.94	31.07
10	AMEX	XLRE	Thu, Oct 22, 2015	31.18	31.46	31.18	31.45
9	AMEX	XLRE	Wed, Oct 21, 2015	31.06	31.06	31.06	31.06
8	AMEX	XLRE	Tue, Oct 20, 2015	31.36	31.36	30.99	31.03
7	AMEX	XLRE	Mon, Oct 19, 2015	30.70	31.01	30.70	31.00
6	AMEX	XLRE	Fri, Oct 16, 2015	30.60	30.66	30.60	30.64
5	AMEX	XLRE	Thu, Oct 15, 2015	30.03	30.07	30.03	30.07
4	AMEX	XLRE	Tue, Oct 13, 2015	30.16	30.16	30.16	30.16
3	AMEX	XLRE	Mon, Oct 12, 2015	30.42	30.42	30.27	30.35
2	AMEX	XLRE	Fri, Oct 9, 2015	30.20	30.20	30.06	30.16
1	AMEX	XLRE	Thu, Oct 8, 2015	30.01	30.21	30.01	30.21
#	Exchange	Symbol	Date	Open	High	Low	Close

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

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024