S&P Retail SPDR (NY: XRT )

68.89 +2.23 (+3.35%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 45.69 46.19 45.54 46.01 2,042,300 +0.08(+0.17%)
Dec 30, 2019 46.24 46.39 45.63 45.93 1,915,362 -0.31(-0.67%)
Dec 27, 2019 46.32 46.57 46.09 46.24 2,174,700 +0.19(+0.41%)
Dec 26, 2019 45.93 46.09 45.67 46.05 1,360,103 +0.33(+0.72%)
Dec 24, 2019 45.57 45.84 45.57 45.72 810,600 +0.17(+0.37%)
Dec 23, 2019 45.86 45.86 45.40 45.55 3,313,322 -0.16(-0.35%)
Dec 20, 2019 45.82 45.98 45.57 45.71 3,206,800 -0.11(-0.24%)
Dec 19, 2019 45.76 45.98 45.68 45.82 2,038,622 +0.20(+0.44%)
Dec 18, 2019 45.26 45.73 45.24 45.62 3,915,084 +0.44(+0.97%)
Dec 17, 2019 44.72 45.19 44.53 45.18 2,958,360 +0.54(+1.21%)
Dec 16, 2019 44.99 45.06 44.62 44.64 3,848,952 -0.03(-0.07%)
Dec 13, 2019 45.55 45.69 44.60 44.67 4,455,500 -0.85(-1.87%)
Dec 12, 2019 44.70 45.65 44.58 45.52 5,378,579 +0.92(+2.06%)
Dec 11, 2019 44.69 44.87 44.35 44.60 2,133,621 -0.31(-0.69%)
Dec 10, 2019 44.78 44.98 44.67 44.91 2,834,261 -0.02(-0.04%)
Dec 09, 2019 44.63 45.27 44.61 44.93 2,826,678 +0.17(+0.38%)
Dec 06, 2019 44.50 44.97 44.36 44.76 2,899,600 +1.01(+2.31%)
Dec 05, 2019 44.01 44.25 43.68 43.75 3,099,110 -0.16(-0.36%)
Dec 04, 2019 43.84 44.20 43.74 43.91 3,133,081 +0.31(+0.71%)
Dec 03, 2019 43.70 43.75 43.36 43.60 3,093,594 -0.60(-1.36%)
Dec 02, 2019 44.73 44.75 44.12 44.20 4,593,752 -0.48(-1.07%)
Nov 29, 2019 45.03 45.03 44.65 44.68 1,487,600 -0.34(-0.76%)
Nov 27, 2019 44.94 45.23 44.86 45.02 2,741,900 +0.18(+0.40%)
Nov 26, 2019 44.56 45.09 44.35 44.84 5,399,438 +0.27(+0.61%)
Nov 25, 2019 44.16 44.65 43.97 44.57 3,935,100 +0.73(+1.67%)
Nov 22, 2019 43.70 43.88 43.43 43.84 3,191,900 +0.59(+1.36%)
Nov 21, 2019 43.35 43.57 43.08 43.25 4,010,523 -0.14(-0.32%)
Nov 20, 2019 43.80 43.84 42.96 43.39 4,558,007 -0.56(-1.27%)
Nov 19, 2019 44.19 44.46 43.74 43.95 5,157,691 -0.87(-1.94%)
Nov 18, 2019 44.85 44.92 44.58 44.82 2,778,971 -0.04(-0.09%)
Nov 15, 2019 44.78 44.97 44.38 44.86 4,624,900 +0.44(+0.99%)
Nov 14, 2019 44.30 44.78 44.14 44.42 3,223,277 +0.29(+0.66%)
Nov 13, 2019 44.19 44.27 43.75 44.13 1,947,803 -0.23(-0.52%)
Nov 12, 2019 44.40 44.68 44.15 44.36 3,365,154 -0.08(-0.18%)
Nov 11, 2019 44.30 44.44 44.11 44.44 3,027,091 -0.03(-0.07%)
Nov 08, 2019 44.74 44.80 44.32 44.47 4,244,600 -0.23(-0.51%)
Nov 07, 2019 45.31 45.41 44.67 44.70 3,742,928 -0.06(-0.13%)
Nov 06, 2019 45.04 45.04 44.50 44.76 3,194,953 -0.19(-0.42%)
Nov 05, 2019 44.44 45.22 44.44 44.95 4,970,762 +0.55(+1.24%)
Nov 04, 2019 44.00 44.40 43.99 44.40 4,085,549 +0.72(+1.65%)
Nov 01, 2019 43.39 43.80 43.25 43.68 2,877,900 +0.53(+1.23%)
Oct 31, 2019 43.55 43.60 42.83 43.15 4,088,670 -0.53(-1.21%)
Oct 30, 2019 43.98 44.12 43.39 43.68 3,135,785 -0.34(-0.77%)
Oct 29, 2019 44.43 44.57 43.99 44.02 3,093,266 -0.74(-1.65%)
Oct 28, 2019 44.78 45.00 44.62 44.76 3,784,668 +0.37(+0.83%)
Oct 25, 2019 43.64 44.42 43.60 44.39 5,437,700 +0.47(+1.07%)
Oct 24, 2019 44.14 44.14 43.53 43.92 3,262,759 -0.06(-0.14%)
Oct 23, 2019 43.73 44.02 43.44 43.98 5,032,596 +0.22(+0.50%)
Oct 22, 2019 43.38 43.89 43.04 43.76 5,692,585 +0.54(+1.25%)
Oct 21, 2019 43.07 43.53 43.04 43.22 5,474,179 +0.51(+1.19%)
Oct 18, 2019 42.78 42.94 42.46 42.71 5,442,700 -0.62(-1.43%)
Oct 17, 2019 43.00 43.35 42.89 43.33 3,393,753 +0.55(+1.29%)
Oct 16, 2019 42.39 42.94 42.39 42.78 2,880,081 +0.25(+0.59%)
Oct 15, 2019 42.24 42.88 42.02 42.53 4,940,487 +0.49(+1.17%)
Oct 14, 2019 42.25 42.43 41.69 42.04 6,677,151 -0.43(-1.01%)
Oct 11, 2019 42.09 43.04 42.09 42.47 11,153,500 +0.91(+2.19%)
Oct 10, 2019 41.19 41.69 41.19 41.56 4,979,990 +0.43(+1.05%)
Oct 09, 2019 41.14 41.41 40.89 41.13 4,256,732 +0.38(+0.93%)
Oct 08, 2019 40.99 41.21 40.51 40.75 3,803,118 -0.60(-1.45%)
Oct 07, 2019 41.20 41.69 41.08 41.35 4,123,892 -0.05(-0.12%)
Oct 04, 2019 41.22 41.43 40.91 41.40 3,360,200 +0.28(+0.68%)
Oct 03, 2019 40.78 41.14 40.11 41.12 6,160,860 +0.12(+0.29%)
Oct 02, 2019 41.70 41.92 40.87 41.00 7,927,023 -1.12(-2.66%)
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.