S&P Retail SPDR (NY: XRT )

58.73 +0.57 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 57.99 59.05 57.38 58.73 4,131,782 +0.57(+0.98%)
Jun 30, 2022 59.02 59.24 57.34 58.16 6,693,760 -1.62(-2.71%)
Jun 29, 2022 60.88 60.98 59.30 59.78 5,363,676 -1.41(-2.30%)
Jun 28, 2022 63.75 64.42 61.08 61.19 6,929,795 -2.32(-3.65%)
Jun 27, 2022 64.84 65.31 63.22 63.51 4,029,213 -1.06(-1.64%)
Jun 24, 2022 62.77 64.70 62.55 64.57 8,541,770 +2.31(+3.71%)
Jun 23, 2022 61.18 62.37 60.65 62.26 6,077,359 +1.54(+2.54%)
Jun 22, 2022 60.28 61.76 60.05 60.72 3,927,068 -0.29(-0.48%)
Jun 21, 2022 61.39 62.34 60.81 61.01 5,871,677 +0.52(+0.86%)
Jun 17, 2022 59.76 61.03 59.20 60.49 9,164,382 +1.13(+1.90%)
Jun 16, 2022 60.67 61.05 58.95 59.36 5,700,432 -3.22(-5.15%)
Jun 15, 2022 61.97 63.45 61.48 62.58 4,445,316 +1.23(+2.00%)
Jun 14, 2022 61.57 62.26 60.83 61.35 4,298,712 +0.48(+0.79%)
Jun 13, 2022 61.61 62.46 60.28 60.87 6,595,627 -2.70(-4.25%)
Jun 10, 2022 64.57 65.22 63.41 63.57 7,250,686 -2.28(-3.46%)
Jun 09, 2022 66.40 67.05 65.85 65.85 4,132,725 -0.77(-1.16%)
Jun 08, 2022 66.33 67.57 65.77 66.62 3,351,616 -0.06(-0.09%)
Jun 07, 2022 65.01 66.85 64.56 66.68 5,717,854 +0.42(+0.63%)
Jun 06, 2022 66.55 66.74 65.28 66.26 4,905,619 +0.43(+0.65%)
Jun 03, 2022 66.20 66.76 65.44 65.83 4,755,200 -1.13(-1.69%)
Jun 02, 2022 65.28 67.13 64.90 66.96 5,437,536 +2.04(+3.14%)
Jun 01, 2022 66.65 67.05 64.43 64.92 4,936,601 -1.24(-1.87%)
May 31, 2022 67.06 67.25 65.59 66.16 7,896,422 -1.35(-2.00%)
May 27, 2022 66.28 67.59 66.17 67.51 5,751,657 +1.25(+1.89%)
May 26, 2022 64.61 66.87 64.50 66.26 8,828,161 +3.02(+4.78%)
May 25, 2022 58.91 63.61 58.69 63.24 12,916,749 +4.07(+6.88%)
May 24, 2022 60.06 60.14 58.00 59.17 7,483,888 -2.01(-3.29%)
May 23, 2022 61.68 61.79 60.09 61.18 4,519,499 -0.15(-0.24%)
May 20, 2022 63.23 63.31 59.26 61.33 11,369,387 -1.36(-2.17%)
May 19, 2022 62.03 63.99 61.31 62.69 8,480,669 -0.04(-0.06%)
May 18, 2022 65.71 66.11 62.05 62.73 11,101,843 -5.67(-8.29%)
May 17, 2022 67.72 68.66 66.33 68.40 5,713,008 +1.48(+2.21%)
May 16, 2022 67.38 68.07 66.52 66.92 4,996,349 -0.80(-1.18%)
May 13, 2022 66.74 68.22 66.67 67.72 6,050,246 +2.18(+3.33%)
May 12, 2022 63.12 66.88 62.89 65.54 10,014,686 +2.13(+3.36%)
May 11, 2022 66.13 67.19 63.27 63.41 9,831,477 -2.58(-3.91%)
May 10, 2022 68.10 68.84 64.57 65.99 6,607,743 -1.11(-1.65%)
May 09, 2022 68.00 68.87 66.72 67.10 7,886,202 -2.35(-3.38%)
May 06, 2022 70.53 70.95 68.11 69.45 8,658,056 -1.73(-2.43%)
May 05, 2022 73.36 73.40 70.10 71.18 9,480,765 -3.46(-4.64%)
May 04, 2022 72.67 74.77 70.96 74.64 10,744,115 +1.91(+2.63%)
May 03, 2022 72.50 73.11 71.60 72.73 3,812,547 +0.34(+0.47%)
May 02, 2022 70.37 72.42 69.71 72.39 6,348,427 +2.12(+3.02%)
Apr 29, 2022 72.21 72.98 70.07 70.27 8,724,634 -2.58(-3.54%)
Apr 28, 2022 72.11 73.43 70.21 72.85 5,810,481 +1.39(+1.95%)
Apr 27, 2022 71.74 72.84 70.69 71.46 5,475,949 -0.25(-0.35%)
Apr 26, 2022 73.39 73.66 71.61 71.71 5,139,639 -2.43(-3.28%)
Apr 25, 2022 72.31 74.24 71.90 74.14 6,509,849 +1.10(+1.51%)
Apr 22, 2022 75.12 75.39 72.79 73.04 5,659,050 -2.99(-3.93%)
Apr 21, 2022 78.42 75.47 76.03 7,399,816 -1.58(-2.04%)
Apr 20, 2022 78.93 79.28 77.55 77.61 3,719,850 -1.05(-1.33%)
Apr 19, 2022 76.02 79.11 75.89 78.66 5,449,764 +2.84(+3.75%)
Apr 18, 2022 76.18 76.50 75.17 75.82 4,312,526 -0.66(-0.86%)
Apr 14, 2022 77.44 78.19 76.36 76.48 5,718,788 -0.68(-0.88%)
Apr 13, 2022 75.73 77.44 75.31 77.16 5,210,508 +1.67(+2.21%)
Apr 12, 2022 77.34 78.70 75.32 75.49 5,620,390 -0.60(-0.79%)
Apr 11, 2022 75.40 77.85 75.16 76.09 3,928,143 +0.21(+0.28%)
Apr 08, 2022 74.90 77.01 74.38 75.88 5,805,913 +0.89(+1.19%)
Apr 07, 2022 74.31 75.31 72.89 74.99 5,450,848 +0.40(+0.54%)
Apr 06, 2022 74.85 75.10 73.22 74.59 5,070,141 -1.25(-1.65%)
Apr 05, 2022 77.05 77.83 75.51 75.84 4,041,644 -1.48(-1.91%)
Apr 04, 2022 75.70 77.71 75.27 77.32 3,906,001 +1.97(+2.61%)
Apr 01, 2022 76.06 76.30 74.87 75.35 4,778,562 -0.19(-0.25%)
Mar 31, 2022 77.72 77.72 75.50 75.54 6,946,938 -2.34(-3.00%)
Mar 30, 2022 80.56 80.64 77.62 77.88 6,239,373 -3.61(-4.43%)
Mar 29, 2022 79.45 81.93 79.09 81.49 7,153,480 +3.27(+4.18%)
Mar 28, 2022 77.53 78.32 76.38 78.22 4,841,185 +0.72(+0.93%)
Mar 25, 2022 78.69 78.89 76.95 77.50 4,557,307 -1.03(-1.31%)
Mar 24, 2022 78.11 78.64 77.01 78.53 3,112,796 +0.81(+1.04%)
Mar 23, 2022 78.92 79.38 77.61 77.72 5,725,154 -1.72(-2.17%)
Mar 22, 2022 78.27 79.73 78.23 79.44 4,252,697 +1.76(+2.27%)
Mar 21, 2022 79.48 79.94 77.11 77.68 5,711,048 -1.92(-2.41%)
Mar 18, 2022 78.14 79.66 77.98 79.60 5,545,618 +1.03(+1.31%)
Mar 17, 2022 76.94 78.74 76.33 78.57 5,336,334 +1.15(+1.49%)
Mar 16, 2022 75.47 77.64 75.01 77.42 9,414,301 +2.89(+3.88%)
Mar 15, 2022 72.70 74.67 72.70 74.53 6,217,711 +2.13(+2.94%)
Mar 14, 2022 73.52 74.35 72.09 72.40 5,852,899 -0.83(-1.13%)
Mar 11, 2022 75.64 75.68 73.17 73.23 6,787,334 -2.01(-2.67%)
Mar 10, 2022 74.13 75.33 73.50 75.24 5,693,689 +0.03(+0.04%)
Mar 09, 2022 75.62 76.20 75.00 75.21 4,772,864 +1.45(+1.97%)
Mar 08, 2022 72.63 76.25 71.97 73.76 9,144,013 +1.61(+2.23%)
Mar 07, 2022 75.49 76.07 72.08 72.15 13,076,432 -3.33(-4.41%)
Mar 04, 2022 76.50 76.79 74.49 75.48 7,437,576 -1.52(-1.97%)
Mar 03, 2022 77.98 78.26 76.04 77.00 6,518,584 -0.98(-1.26%)
Mar 02, 2022 75.63 78.59 75.42 77.98 7,502,401 +2.71(+3.60%)
Mar 01, 2022 77.46 77.74 74.72 75.27 8,682,950 -1.97(-2.55%)
Feb 28, 2022 76.20 77.80 76.01 77.24 9,210,104 -0.02(-0.03%)
Feb 25, 2022 75.73 77.35 75.11 77.26 7,369,129 +1.33(+1.75%)
Feb 24, 2022 70.27 76.18 69.98 75.93 9,980,159 +2.87(+3.93%)
Feb 23, 2022 75.56 75.68 72.98 73.06 7,965,788 -1.79(-2.39%)
Feb 22, 2022 77.35 78.25 74.54 74.85 9,016,075 -3.07(-3.94%)
Feb 18, 2022 77.92 0 -0.61(-0.78%)
Feb 17, 2022 80.27 80.70 78.28 78.53 3,945,552 -2.12(-2.63%)
Feb 16, 2022 81.15 81.46 79.79 80.65 4,789,690 -1.01(-1.24%)
Feb 15, 2022 79.86 81.80 79.86 81.66 4,136,904 +2.67(+3.38%)
Feb 14, 2022 79.40 80.14 78.42 78.99 3,923,690 -0.45(-0.57%)
Feb 11, 2022 81.19 81.70 79.01 79.44 6,052,684 -1.58(-1.95%)
Feb 10, 2022 81.40 83.56 80.52 81.02 4,863,557 -1.79(-2.16%)
Feb 09, 2022 81.97 82.91 81.80 82.81 3,701,258 +1.67(+2.06%)
Feb 08, 2022 78.83 81.51 78.62 81.14 4,148,921 +2.25(+2.85%)
Feb 07, 2022 78.98 80.01 78.02 78.89 3,049,831 +0.40(+0.51%)
Feb 04, 2022 78.62 79.20 76.38 78.49 9,779,451 +0.17(+0.22%)
Feb 03, 2022 79.53 78.06 78.32 9,530,363 -2.11(-2.62%)
Feb 02, 2022 82.96 83.14 79.69 80.43 8,074,090 -2.29(-2.77%)
Feb 01, 2022 81.86 82.92 80.50 82.72 2,900,235 +0.99(+1.21%)
Jan 31, 2022 78.36 81.74 81.73 6,047,440 +3.15(+4.01%)
Jan 28, 2022 77.68 78.69 75.67 78.58 7,491,789 +0.74(+0.95%)
Jan 27, 2022 79.36 80.66 77.53 77.84 6,999,467 -0.69(-0.88%)
Jan 26, 2022 82.20 82.20 78.25 78.53 7,116,499 -2.15(-2.66%)
Jan 25, 2022 80.40 81.75 79.28 80.68 6,409,467 -1.35(-1.65%)
Jan 24, 2022 76.17 82.29 75.62 82.03 11,476,443 +4.65(+6.01%)
Jan 21, 2022 78.00 79.26 76.54 77.38 7,941,115 -1.16(-1.48%)
Jan 20, 2022 81.73 83.29 78.30 78.54 4,879,244 -2.72(-3.35%)
Jan 19, 2022 82.25 83.00 81.22 81.26 4,198,904 -0.60(-0.73%)
Jan 18, 2022 82.70 83.05 81.50 81.86 4,819,681 -1.77(-2.12%)
Jan 14, 2022 83.63 0 -1.79(-2.10%)
Jan 13, 2022 86.72 87.16 85.21 85.42 4,011,603 -0.75(-0.87%)
Jan 12, 2022 87.61 88.17 85.41 86.17 3,508,799 -1.01(-1.16%)
Jan 11, 2022 85.89 87.43 85.17 87.18 4,024,656 +1.44(+1.68%)
Jan 10, 2022 86.22 86.50 82.94 85.74 5,295,756 -1.44(-1.65%)
Jan 07, 2022 88.26 89.17 86.88 87.18 2,687,947 -1.11(-1.26%)
Jan 06, 2022 87.85 89.16 86.49 88.29 4,649,579 +0.56(+0.64%)
Jan 05, 2022 90.82 91.30 87.69 87.73 2,452,673 -3.06(-3.37%)
Jan 04, 2022 91.63 92.22 90.10 90.79 3,500,023 -0.79(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.