S&P Retail SPDR (NY: XRT )

77.38 USD -1.16 (-1.48%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 44.07 44.07 44.07 0 -0.18(-0.41%)
Dec 29, 2016 44.40 44.83 44.09 44.25 6,272,207 -0.12(-0.27%)
Dec 28, 2016 44.94 45.24 44.29 44.37 3,302,081 -0.54(-1.20%)
Dec 27, 2016 44.55 45.17 44.55 44.91 3,563,062 +0.43(+0.97%)
Dec 23, 2016 44.48 44.48 44.48 0 -0.26(-0.58%)
Dec 22, 2016 46.35 46.35 44.69 44.74 11,685,620 -1.62(-3.49%)
Dec 21, 2016 46.62 46.78 46.35 46.36 1,649,584 -0.39(-0.83%)
Dec 20, 2016 46.21 46.85 46.21 46.75 2,910,398 +0.63(+1.37%)
Dec 19, 2016 45.97 46.40 45.97 46.12 2,223,403 +0.21(+0.46%)
Dec 16, 2016 46.20 46.58 45.78 45.91 5,317,863 -0.64(-1.37%)
Dec 15, 2016 46.59 46.98 46.48 46.55 4,555,328 +0.01(+0.02%)
Dec 14, 2016 47.11 47.16 46.51 46.54 8,538,888 -0.55(-1.17%)
Dec 13, 2016 47.22 47.46 46.84 47.09 4,481,957 +0.00(+0.00%)
Dec 12, 2016 47.68 47.88 46.90 47.09 10,740,291 -0.85(-1.77%)
Dec 09, 2016 48.14 48.21 47.73 47.94 4,951,925 -0.22(-0.46%)
Dec 08, 2016 47.52 48.26 47.52 48.16 3,443,778 +0.66(+1.39%)
Dec 07, 2016 46.64 47.54 46.52 47.50 5,201,202 +0.83(+1.78%)
Dec 06, 2016 46.20 46.67 45.97 46.67 4,246,116 +0.43(+0.93%)
Dec 05, 2016 45.79 46.35 45.70 46.24 2,961,160 +0.63(+1.38%)
Dec 02, 2016 45.62 46.01 45.55 45.61 3,147,540 +0.10(+0.22%)
Dec 01, 2016 45.37 46.02 45.26 45.51 8,470,678 -0.20(-0.44%)
Nov 30, 2016 45.84 46.12 45.55 45.71 5,796,135 -0.30(-0.65%)
Nov 29, 2016 46.43 46.45 45.94 46.01 3,842,231 -0.06(-0.13%)
Nov 28, 2016 46.67 46.67 45.84 46.07 5,674,513 -0.57(-1.22%)
Nov 25, 2016 47.02 47.14 46.63 46.64 1,469,437 -0.19(-0.41%)
Nov 23, 2016 46.83 46.83 46.83 0 +0.23(+0.49%)
Nov 22, 2016 45.94 46.70 45.91 46.60 9,901,415 +1.06(+2.33%)
Nov 21, 2016 45.34 45.68 45.34 45.54 4,596,129 +0.23(+0.51%)
Nov 18, 2016 45.31 45.67 44.94 45.31 7,407,590 -0.43(-0.94%)
Nov 17, 2016 45.28 45.74 45.04 45.74 7,499,547 +0.46(+1.02%)
Nov 16, 2016 44.97 45.54 44.96 45.28 4,221,127 +0.22(+0.49%)
Nov 15, 2016 45.50 45.53 44.53 45.06 7,622,962 -0.20(-0.44%)
Nov 14, 2016 44.66 45.88 44.66 45.26 11,742,809 +0.85(+1.91%)
Nov 11, 2016 43.56 44.49 43.23 44.41 4,818,937 +0.69(+1.58%)
Nov 10, 2016 43.29 44.22 43.23 43.72 10,940,236 +1.13(+2.65%)
Nov 09, 2016 40.85 42.62 40.85 42.59 7,058,328 +0.88(+2.11%)
Nov 08, 2016 41.63 41.96 41.26 41.71 3,271,507 -0.12(-0.29%)
Nov 07, 2016 41.61 41.94 41.42 41.83 4,037,164 +0.76(+1.85%)
Nov 04, 2016 41.10 41.67 41.03 41.07 3,356,618 +0.03(+0.07%)
Nov 03, 2016 41.52 41.68 41.00 41.04 3,015,469 -0.49(-1.18%)
Nov 02, 2016 41.59 41.94 41.42 41.53 4,772,510 +0.00(+0.00%)
Nov 01, 2016 42.05 42.12 41.34 41.53 2,763,743 -0.70(-1.66%)
Oct 31, 2016 42.12 42.25 41.97 42.23 1,557,732 +0.10(+0.24%)
Oct 28, 2016 41.69 42.43 41.69 42.13 3,106,679 +0.22(+0.52%)
Oct 27, 2016 42.75 42.75 41.78 41.91 3,526,617 -0.82(-1.92%)
Oct 26, 2016 42.69 43.13 42.62 42.73 2,218,009 -0.15(-0.35%)
Oct 25, 2016 42.82 43.09 42.66 42.88 2,480,887 -0.37(-0.86%)
Oct 24, 2016 43.15 43.42 43.09 43.25 2,045,408 +0.30(+0.70%)
Oct 21, 2016 42.58 42.99 42.52 42.95 2,198,992 +0.04(+0.09%)
Oct 20, 2016 42.97 43.12 42.79 42.91 2,465,167 -0.25(-0.58%)
Oct 19, 2016 42.86 43.20 42.63 43.16 3,088,595 +0.41(+0.96%)
Oct 18, 2016 43.18 43.18 42.72 42.75 1,987,501 +0.05(+0.12%)
Oct 17, 2016 43.07 43.20 42.70 42.70 2,219,713 -0.42(-0.97%)
Oct 14, 2016 43.25 43.43 43.04 43.12 2,404,679 -0.09(-0.21%)
Oct 13, 2016 43.31 43.47 42.86 43.21 3,570,081 -0.47(-1.08%)
Oct 12, 2016 43.64 43.84 43.39 43.68 1,374,690 +0.33(+0.76%)
Oct 11, 2016 43.77 43.90 43.26 43.35 3,083,094 -0.67(-1.52%)
Oct 10, 2016 44.00 44.32 43.91 44.02 1,374,760 +0.17(+0.39%)
Oct 07, 2016 44.04 44.35 43.71 43.85 3,920,818 -0.03(-0.07%)
Oct 06, 2016 43.90 43.95 43.56 43.88 2,082,757 -0.11(-0.25%)
Oct 05, 2016 43.59 44.10 43.55 43.99 3,313,336 +0.58(+1.34%)
Oct 04, 2016 43.58 43.80 43.29 43.41 5,482,656 -0.02(-0.05%)
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.