S&P Retail SPDR (NY: XRT )

77.38 USD -1.16 (-1.48%)
Official Closing Price Updated: 6:30 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 60.74 62.46 60.66 62.38 4,202,244 +1.47(+2.41%)
Dec 28, 2012 60.73 61.45 60.60 60.91 3,404,846 -0.31(-0.51%)
Dec 27, 2012 61.15 61.29 60.10 61.22 6,185,747 +0.13(+0.21%)
Dec 26, 2012 62.19 62.28 60.95 61.09 6,951,138 -1.08(-1.74%)
Dec 24, 2012 62.51 62.51 62.13 62.17 403,273 -0.11(-0.18%)
Dec 21, 2012 61.81 62.42 61.28 62.28 5,553,499 -1.15(-1.81%)
Dec 20, 2012 63.53 63.68 63.14 63.43 3,445,745 -0.12(-0.19%)
Dec 19, 2012 63.63 64.18 63.55 63.55 2,500,073 -0.15(-0.24%)
Dec 18, 2012 63.46 64.00 63.08 63.70 6,269,001 +0.61(+0.97%)
Dec 17, 2012 62.17 63.09 62.09 63.09 2,451,413 +1.02(+1.64%)
Dec 14, 2012 61.71 62.49 61.71 62.07 3,727,846 -0.26(-0.42%)
Dec 13, 2012 62.57 62.95 62.11 62.33 3,414,567 +0.01(+0.02%)
Dec 12, 2012 63.12 63.12 62.20 62.32 3,592,804 -0.32(-0.51%)
Dec 11, 2012 62.77 63.33 62.46 62.64 2,795,041 +0.21(+0.34%)
Dec 10, 2012 62.53 62.90 62.26 62.43 6,295,348 -0.34(-0.54%)
Dec 07, 2012 63.30 63.30 62.42 62.77 2,740,643 +0.03(+0.05%)
Dec 06, 2012 62.69 63.06 62.34 62.74 2,437,239 +0.19(+0.30%)
Dec 05, 2012 62.64 63.06 62.13 62.55 2,738,796 -0.24(-0.38%)
Dec 04, 2012 63.06 63.06 62.25 62.79 4,875,918 -0.48(-0.76%)
Nov 30, 2012 63.31 63.51 62.84 63.27 3,523,264 -0.09(-0.14%)
Nov 29, 2012 63.32 63.76 63.08 63.36 5,199,775 -0.46(-0.72%)
Nov 28, 2012 62.23 63.82 62.13 63.82 5,799,323 +1.08(+1.72%)
Nov 27, 2012 62.29 63.30 62.24 62.74 4,533,158 +0.15(+0.24%)
Nov 26, 2012 62.96 63.11 62.10 62.59 5,713,110 -0.61(-0.97%)
Nov 23, 2012 62.61 63.26 62.45 63.20 2,189,931 +0.94(+1.51%)
Nov 21, 2012 62.03 62.40 61.66 62.26 1,438,240 +0.41(+0.66%)
Nov 20, 2012 61.94 62.08 61.39 61.85 2,637,473 +0.00(+0.00%)
Nov 19, 2012 61.37 61.88 60.78 61.85 3,092,784 +1.50(+2.49%)
Nov 16, 2012 60.25 60.53 59.75 60.35 4,709,383 +0.15(+0.25%)
Nov 15, 2012 60.04 60.43 59.58 60.20 4,064,518 +0.04(+0.07%)
Nov 14, 2012 61.47 61.69 60.07 60.16 5,673,753 -0.75(-1.23%)
Nov 13, 2012 60.54 61.60 60.48 60.91 3,705,721 +0.20(+0.33%)
Nov 12, 2012 61.15 61.17 60.61 60.71 2,293,389 -0.21(-0.34%)
Nov 09, 2012 60.91 61.45 60.45 60.92 4,406,211 -0.32(-0.52%)
Nov 08, 2012 62.45 62.58 61.08 61.24 6,326,002 -1.36(-2.17%)
Nov 07, 2012 63.02 63.43 62.32 62.60 4,496,378 -1.17(-1.83%)
Nov 06, 2012 63.50 64.00 63.29 63.77 2,919,785 +0.76(+1.21%)
Nov 05, 2012 62.65 63.13 62.48 63.01 1,501,736 +0.21(+0.33%)
Nov 02, 2012 63.92 63.94 62.69 62.80 3,225,299 -0.67(-1.06%)
Nov 01, 2012 62.37 63.62 62.15 63.47 5,297,974 +1.16(+1.86%)
Oct 31, 2012 61.78 62.38 61.50 62.31 3,504,468 +0.69(+1.12%)
Oct 26, 2012 61.56 61.62 61.62 61.62 6,354,800 +0.23(+0.37%)
Oct 25, 2012 62.02 62.04 60.87 61.39 4,504,187 -0.19(-0.31%)
Oct 24, 2012 62.16 62.18 61.49 61.58 2,626,575 -0.24(-0.39%)
Oct 23, 2012 61.47 62.09 60.98 61.82 4,235,957 -0.39(-0.63%)
Oct 19, 2012 63.21 63.21 61.94 62.21 3,947,503 -1.10(-1.74%)
Oct 18, 2012 63.20 63.65 63.01 63.31 3,985,587 +0.13(+0.21%)
Oct 17, 2012 63.16 63.57 62.79 63.18 4,390,371 +0.14(+0.22%)
Oct 16, 2012 62.88 63.25 62.69 63.04 3,289,250 +0.47(+0.75%)
Oct 15, 2012 62.33 62.61 61.85 62.57 3,081,443 +0.34(+0.55%)
Oct 12, 2012 62.59 62.84 62.09 62.23 2,879,279 -0.38(-0.61%)
Oct 11, 2012 63.25 63.51 62.55 62.61 4,235,920 -0.06(-0.10%)
Oct 10, 2012 63.00 63.23 62.57 62.67 3,867,344 -0.25(-0.40%)
Oct 09, 2012 63.99 64.03 62.86 62.92 3,635,397 -1.11(-1.73%)
Oct 08, 2012 63.47 64.10 63.44 64.03 2,320,705 +0.35(+0.55%)
Oct 05, 2012 63.92 64.36 63.46 63.68 2,756,489 +0.13(+0.20%)
Oct 04, 2012 62.68 63.60 62.68 63.55 5,977,737 +0.98(+1.57%)
Oct 03, 2012 62.39 62.78 62.16 62.57 3,603,752 +0.36(+0.58%)
Oct 02, 2012 62.84 62.90 61.97 62.21 3,494,297 -0.35(-0.56%)
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.