S&P Retail SPDR (NY: XRT )

66.92 -0.80 (-1.18%)
Official Closing Price Updated: 6:30 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 40.87 41.08 40.61 40.61 333,700 -0.28(-0.68%)
Dec 28, 2006 41.04 41.06 40.80 40.89 456,600 -0.16(-0.39%)
Dec 27, 2006 40.76 41.08 40.70 41.05 295,500 +0.46(+1.13%)
Dec 26, 2006 40.65 40.72 40.44 40.59 721,400 -0.11(-0.27%)
Dec 22, 2006 40.73 40.94 40.64 40.70 469,100 +0.01(+0.02%)
Dec 21, 2006 41.11 41.13 40.65 40.69 93,000 -0.29(-0.71%)
Dec 20, 2006 40.73 41.24 40.73 40.98 387,400 +0.27(+0.66%)
Dec 19, 2006 40.40 40.86 40.33 40.71 267,100 -0.22(-0.54%)
Dec 18, 2006 41.65 41.66 40.93 40.93 86,800 -0.65(-1.56%)
Dec 15, 2006 42.00 42.04 41.55 41.58 356,100 -0.20(-0.48%)
Dec 14, 2006 41.45 41.86 41.45 41.78 125,400 +0.59(+1.43%)
Dec 13, 2006 41.36 41.40 41.04 41.19 177,600 +0.16(+0.39%)
Dec 12, 2006 41.46 41.46 40.86 41.03 635,000 -0.38(-0.92%)
Dec 11, 2006 41.26 41.46 41.26 41.41 281,700 +0.12(+0.29%)
Dec 08, 2006 41.33 41.48 41.24 41.29 128,500 -0.11(-0.27%)
Dec 07, 2006 41.71 41.78 41.40 41.40 160,400 -0.02(-0.05%)
Dec 06, 2006 41.55 41.68 41.41 41.42 506,000 -0.16(-0.38%)
Dec 05, 2006 41.47 41.80 41.38 41.58 493,100 +0.12(+0.29%)
Dec 04, 2006 40.78 41.51 40.78 41.46 356,400 +0.93(+2.29%)
Dec 01, 2006 40.28 41.05 40.10 40.53 1,589,200 -0.32(-0.78%)
Nov 30, 2006 40.65 40.94 40.49 40.85 496,600 -0.34(-0.83%)
Nov 29, 2006 41.00 41.26 40.89 41.19 448,800 +0.71(+1.75%)
Nov 28, 2006 40.45 40.61 40.34 40.48 137,100 -0.15(-0.37%)
Nov 27, 2006 41.32 41.43 40.63 40.63 273,200 -0.80(-1.93%)
Nov 24, 2006 41.33 41.47 41.22 41.43 5,600 -0.16(-0.38%)
Nov 22, 2006 41.35 41.59 41.35 41.59 107,300 +0.28(+0.68%)
Nov 21, 2006 41.10 41.35 41.10 41.31 18,700 +0.21(+0.51%)
Nov 20, 2006 41.31 41.40 41.01 41.10 123,900 -0.19(-0.46%)
Nov 17, 2006 41.70 41.70 41.12 41.29 383,100 -0.39(-0.94%)
Nov 16, 2006 41.58 41.75 41.35 41.68 1,367,900 -0.02(-0.05%)
Nov 15, 2006 41.90 42.14 41.69 41.70 299,100 -0.18(-0.43%)
Nov 14, 2006 41.45 41.88 41.14 41.88 153,400 +0.85(+2.07%)
Nov 13, 2006 41.33 41.68 41.03 41.03 88,700 -0.26(-0.63%)
Nov 10, 2006 40.79 41.30 40.72 41.29 286,600 +0.71(+1.75%)
Nov 09, 2006 41.04 41.04 40.48 40.58 328,700 -0.28(-0.69%)
Nov 08, 2006 40.39 40.97 40.39 40.86 147,100 +0.25(+0.62%)
Nov 07, 2006 40.50 40.91 40.50 40.61 57,700 +0.31(+0.77%)
Nov 06, 2006 39.96 40.44 39.96 40.30 99,200 +0.45(+1.13%)
Nov 03, 2006 40.44 40.44 39.47 39.85 153,900 -0.36(-0.90%)
Nov 02, 2006 39.81 40.46 39.80 40.21 753,000 -0.26(-0.64%)
Nov 01, 2006 41.35 41.35 40.46 40.47 271,500 -0.92(-2.22%)
Oct 31, 2006 41.90 41.90 41.20 41.39 217,100 -0.32(-0.77%)
Oct 30, 2006 41.02 41.78 41.02 41.71 259,800 +0.42(+1.02%)
Oct 27, 2006 41.53 41.77 41.29 41.29 319,800 -0.60(-1.43%)
Oct 26, 2006 41.37 41.89 41.10 41.89 44,900 +0.73(+1.77%)
Oct 25, 2006 41.60 41.66 40.97 41.16 250,300 -0.34(-0.82%)
Oct 24, 2006 41.65 41.70 41.24 41.50 316,500 -0.10(-0.24%)
Oct 23, 2006 40.92 41.72 40.83 41.60 407,100 +0.73(+1.79%)
Oct 20, 2006 41.06 41.06 40.70 40.87 88,500 +0.00(+0.00%)
Oct 19, 2006 41.10 41.27 40.79 40.87 134,700 -0.19(-0.46%)
Oct 18, 2006 41.58 41.58 40.92 41.06 362,500 +0.01(+0.02%)
Oct 17, 2006 41.42 41.42 40.67 41.05 135,100 -0.41(-0.99%)
Oct 16, 2006 41.35 41.53 41.23 41.46 133,000 +0.08(+0.19%)
Oct 13, 2006 41.27 41.42 41.23 41.38 65,700 +0.05(+0.12%)
Oct 12, 2006 40.60 41.34 40.60 41.33 120,700 +0.91(+2.25%)
Oct 11, 2006 40.46 40.60 40.34 40.42 44,700 -0.03(-0.07%)
Oct 10, 2006 40.51 40.69 40.39 40.45 799,700 -0.04(-0.10%)
Oct 09, 2006 40.03 40.62 39.98 40.49 149,600 +0.27(+0.67%)
Oct 06, 2006 40.25 40.37 40.02 40.22 413,900 -0.43(-1.06%)
Oct 05, 2006 40.43 40.67 40.15 40.65 1,060,300 -0.04(-0.10%)
Oct 04, 2006 39.82 40.71 39.70 40.69 497,000 +0.73(+1.83%)
Oct 03, 2006 39.21 40.03 39.18 39.96 329,000 +0.56(+1.42%)
Oct 02, 2006 39.29 39.76 39.17 39.40 98,500 +0.11(+0.28%)
Sep 29, 2006 39.88 39.88 39.25 39.29 491,500 -0.54(-1.36%)
Sep 28, 2006 39.80 39.83 39.30 39.83 412,300 +0.19(+0.48%)
Sep 27, 2006 39.84 39.99 39.49 39.64 259,100 -0.15(-0.38%)
Sep 26, 2006 39.73 39.87 39.49 39.79 184,200 +0.06(+0.15%)
Sep 25, 2006 39.26 39.73 39.01 39.73 502,700 +0.67(+1.72%)
Sep 22, 2006 38.85 39.08 38.61 39.06 720,800 -0.07(-0.18%)
Sep 21, 2006 39.85 39.85 38.98 39.13 233,900 -0.47(-1.19%)
Sep 20, 2006 39.39 39.74 39.37 39.60 229,100 +0.63(+1.62%)
Sep 19, 2006 38.92 38.97 38.42 38.97 829,900 +0.27(+0.70%)
Sep 18, 2006 38.69 38.87 38.41 38.70 405,100 +0.08(+0.21%)
Sep 15, 2006 38.93 38.93 38.45 38.62 371,000 +0.07(+0.18%)
Sep 14, 2006 38.54 38.62 38.24 38.55 550,500 +0.03(+0.08%)
Sep 13, 2006 38.34 38.61 38.24 38.52 775,400 +0.15(+0.39%)
Sep 12, 2006 37.54 38.45 37.53 38.37 391,400 +0.98(+2.62%)
Sep 11, 2006 36.81 37.52 36.70 37.39 136,600 +0.39(+1.05%)
Sep 08, 2006 36.44 37.00 36.41 37.00 927,200 +0.66(+1.82%)
Sep 07, 2006 36.37 36.57 36.15 36.34 495,700 +0.00(+0.00%)
Sep 06, 2006 36.62 36.65 36.33 36.34 559,400 -0.47(-1.28%)
Sep 05, 2006 36.58 36.82 36.58 36.81 266,100 +0.28(+0.77%)
Sep 01, 2006 36.42 36.60 36.22 36.53 215,400 +0.19(+0.52%)
Aug 31, 2006 36.45 36.47 36.30 36.34 500,500 +0.06(+0.17%)
Aug 30, 2006 36.16 36.29 36.07 36.28 263,900 +0.12(+0.33%)
Aug 29, 2006 36.10 36.18 35.78 36.16 510,000 +0.30(+0.84%)
Aug 28, 2006 35.85 36.14 35.85 35.86 311,600 +0.35(+0.99%)
Aug 25, 2006 35.53 35.57 35.32 35.51 745,900 -0.11(-0.31%)
Aug 24, 2006 35.75 35.75 35.49 35.62 321,200 -0.50(-1.38%)
Aug 23, 2006 36.45 36.52 36.00 36.12 522,700 -0.49(-1.34%)
Aug 22, 2006 36.77 36.77 36.52 36.61 203,100 -0.19(-0.52%)
Aug 21, 2006 36.79 36.84 36.69 36.80 211,500 -0.54(-1.45%)
Aug 18, 2006 37.50 37.50 37.04 37.34 427,500 +0.02(+0.05%)
Aug 17, 2006 37.14 37.66 37.12 37.32 422,100 +0.21(+0.57%)
Aug 16, 2006 36.61 37.24 36.45 37.11 562,400 +0.70(+1.92%)
Aug 15, 2006 36.04 36.41 35.99 36.41 281,000 +0.73(+2.05%)
Aug 14, 2006 35.78 36.00 35.64 35.68 96,400 +0.27(+0.76%)
Aug 11, 2006 35.62 35.64 35.41 35.41 146,000 -0.21(-0.59%)
Aug 10, 2006 34.89 35.66 34.86 35.62 641,600 +0.80(+2.30%)
Aug 09, 2006 35.60 35.61 34.82 34.82 842,400 -0.37(-1.05%)
Aug 08, 2006 35.64 35.79 35.19 35.19 344,600 -0.57(-1.59%)
Aug 07, 2006 35.57 35.85 35.51 35.76 465,500 -0.13(-0.36%)
Aug 04, 2006 36.37 36.52 35.67 35.89 478,200 +0.05(+0.14%)
Aug 03, 2006 34.83 36.06 34.83 35.84 960,200 +0.80(+2.28%)
Aug 02, 2006 35.11 35.21 34.88 35.04 692,600 +0.13(+0.37%)
Aug 01, 2006 35.17 35.19 34.72 34.91 157,800 -0.71(-1.99%)
Jul 31, 2006 35.56 35.81 35.43 35.62 803,300 +0.33(+0.94%)
Jul 28, 2006 35.01 35.38 34.99 35.29 464,300 +0.41(+1.18%)
Jul 27, 2006 35.31 35.45 34.87 34.88 36,300 -0.47(-1.33%)
Jul 26, 2006 35.68 35.69 35.35 35.35 239,900 -0.72(-2.00%)
Jul 25, 2006 36.01 36.19 35.61 36.07 634,100 +0.34(+0.95%)
Jul 24, 2006 35.41 35.78 35.35 35.73 130,900 +0.78(+2.23%)
Jul 21, 2006 35.13 35.15 34.85 34.95 165,300 -0.45(-1.27%)
Jul 20, 2006 35.98 35.99 35.40 35.40 254,600 -0.45(-1.26%)
Jul 19, 2006 35.28 35.95 35.28 35.85 147,400 +0.84(+2.40%)
Jul 18, 2006 35.48 35.48 34.58 35.01 199,600 -0.51(-1.44%)
Jul 17, 2006 35.46 35.76 35.40 35.52 56,300 +0.13(+0.37%)
Jul 14, 2006 35.75 35.75 35.21 35.39 132,400 -0.51(-1.42%)
Jul 13, 2006 36.07 36.22 35.79 35.90 281,100 -0.53(-1.45%)
Jul 12, 2006 37.16 37.16 36.40 36.43 125,000 -0.87(-2.33%)
Jul 11, 2006 37.00 37.31 36.76 37.30 96,500 +0.00(+0.00%)
Jul 10, 2006 37.31 37.56 37.17 37.30 348,600 +0.24(+0.65%)
Jul 07, 2006 37.06 37.30 36.98 37.06 127,000 -0.29(-0.78%)
Jul 06, 2006 37.18 37.35 37.11 37.35 85,200 +0.21(+0.57%)
Jul 05, 2006 37.31 37.31 36.84 37.14 117,000 -0.48(-1.28%)
Jul 03, 2006 37.62 37.62 37.62 37.62 0 +0.00(+0.00%)
Jun 30, 2006 37.71 37.71 37.55 37.62 379,100 +0.11(+0.29%)
Jun 29, 2006 36.92 37.51 36.68 37.51 139,000 +0.93(+2.54%)
Jun 28, 2006 36.70 36.70 36.36 36.58 41,500 -0.01(-0.03%)
Jun 27, 2006 36.70 36.78 36.58 36.59 71,000 -0.70(-1.88%)
Jun 23, 2006 37.29 37.29 37.29 37.29 25,000 +0.17(+0.46%)
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.