S&P Retail SPDR (NY: XRT )

79.01 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 41.05 41.23 40.54 40.99 6,552,100 +0.23(+0.56%)
Dec 28, 2018 40.87 41.40 40.36 40.76 5,299,100 +0.14(+0.34%)
Dec 27, 2018 40.17 40.57 39.15 40.62 8,570,391 -0.03(-0.07%)
Dec 26, 2018 38.97 40.73 38.63 40.65 11,253,641 +2.20(+5.72%)
Dec 24, 2018 38.31 39.12 38.10 38.45 5,244,400 -0.15(-0.39%)
Dec 21, 2018 39.88 40.56 38.48 38.60 15,150,000 -1.37(-3.43%)
Dec 20, 2018 40.50 40.76 39.30 39.97 12,193,873 -0.71(-1.75%)
Dec 19, 2018 41.49 41.88 40.49 40.68 7,210,709 -0.58(-1.41%)
Dec 18, 2018 41.31 41.74 41.12 41.26 6,465,274 +0.15(+0.36%)
Dec 17, 2018 41.69 42.18 40.81 41.11 11,474,625 -0.91(-2.17%)
Dec 14, 2018 42.19 42.93 41.88 42.02 10,285,700 -0.50(-1.18%)
Dec 13, 2018 43.59 43.84 42.34 42.52 7,427,497 -1.17(-2.68%)
Dec 12, 2018 43.63 44.18 43.46 43.69 6,635,934 +0.39(+0.90%)
Dec 11, 2018 44.04 44.31 42.91 43.30 5,463,871 -0.19(-0.44%)
Dec 10, 2018 43.51 43.81 42.65 43.49 7,868,903 +0.18(+0.42%)
Dec 07, 2018 44.68 45.12 43.12 43.31 8,290,400 -1.68(-3.73%)
Dec 06, 2018 44.55 45.03 43.95 44.99 10,222,346 -0.26(-0.57%)
Dec 04, 2018 46.90 47.08 44.92 45.25 8,812,300 -1.73(-3.68%)
Dec 03, 2018 47.03 47.13 46.33 46.98 6,839,599 +0.63(+1.36%)
Nov 30, 2018 46.25 46.45 46.08 46.35 9,058,700 +0.00(+0.00%)
Nov 29, 2018 46.64 46.84 46.14 46.35 6,564,937 -0.27(-0.58%)
Nov 28, 2018 45.95 46.69 45.34 46.62 10,093,878 +0.75(+1.64%)
Nov 27, 2018 45.48 45.93 45.37 45.87 4,910,777 +0.11(+0.24%)
Nov 26, 2018 45.45 45.79 45.27 45.76 5,770,849 +0.88(+1.96%)
Nov 23, 2018 44.64 45.21 44.60 44.88 4,886,800 +0.13(+0.29%)
Nov 21, 2018 44.75 44.75 44.75 0 +0.75(+1.70%)
Nov 20, 2018 43.96 44.94 43.76 44.00 14,195,970 -1.51(-3.32%)
Nov 19, 2018 46.51 46.71 45.33 45.51 11,331,334 -0.95(-2.04%)
Nov 16, 2018 46.33 46.61 45.88 46.46 9,642,900 -0.65(-1.38%)
Nov 15, 2018 47.10 47.20 46.11 47.11 13,515,439 -0.32(-0.67%)
Nov 14, 2018 48.58 49.12 47.28 47.43 12,208,089 -0.74(-1.54%)
Nov 13, 2018 48.36 48.56 47.97 48.17 6,056,658 -0.03(-0.06%)
Nov 12, 2018 48.59 48.88 48.03 48.20 6,435,032 -0.45(-0.92%)
Nov 09, 2018 49.48 49.53 48.37 48.65 5,109,500 -0.97(-1.95%)
Nov 08, 2018 49.06 49.92 49.00 49.62 5,650,700 +0.57(+1.16%)
Nov 07, 2018 48.88 49.13 48.05 49.05 7,339,691 +0.46(+0.95%)
Nov 06, 2018 48.54 48.80 48.21 48.59 7,395,367 +0.07(+0.14%)
Nov 05, 2018 48.20 48.63 47.72 48.52 4,584,425 +0.23(+0.48%)
Nov 02, 2018 48.18 48.67 47.73 48.29 5,735,800 +0.38(+0.79%)
Nov 01, 2018 47.05 48.03 46.83 47.91 6,947,255 +0.77(+1.63%)
Oct 31, 2018 48.26 48.28 47.14 47.14 9,588,941 -0.68(-1.42%)
Oct 30, 2018 46.60 47.98 46.46 47.82 11,203,386 +1.33(+2.86%)
Oct 29, 2018 46.63 47.49 45.97 46.49 9,041,857 +0.21(+0.45%)
Oct 26, 2018 46.49 46.76 45.52 46.28 9,939,400 -0.62(-1.32%)
Oct 25, 2018 46.16 47.16 45.98 46.90 7,034,231 +0.91(+1.98%)
Oct 24, 2018 46.82 47.59 45.98 45.99 7,268,287 -0.91(-1.94%)
Oct 23, 2018 46.16 47.11 45.57 46.90 7,214,287 +0.16(+0.34%)
Oct 22, 2018 46.36 47.01 46.36 46.74 7,601,461 +0.51(+1.10%)
Oct 19, 2018 47.10 47.15 46.15 46.23 8,711,300 -0.64(-1.37%)
Oct 18, 2018 47.55 47.67 46.50 46.87 7,716,444 -0.85(-1.78%)
Oct 17, 2018 48.34 48.38 47.03 47.72 6,980,181 -0.66(-1.36%)
Oct 16, 2018 47.77 48.42 47.37 48.38 7,828,498 +0.83(+1.75%)
Oct 15, 2018 47.31 47.86 47.12 47.55 7,825,228 +0.13(+0.27%)
Oct 12, 2018 47.47 47.72 46.80 47.42 7,917,000 +0.80(+1.72%)
Oct 11, 2018 47.01 47.86 46.51 46.62 8,255,239 -0.55(-1.17%)
Oct 10, 2018 48.19 48.28 47.12 47.17 9,677,955 -1.19(-2.46%)
Oct 09, 2018 48.35 49.12 48.24 48.36 9,119,621 +0.00(+0.00%)
Oct 08, 2018 48.16 48.69 47.91 48.36 9,826,159 +0.04(+0.08%)
Oct 05, 2018 48.59 48.93 47.82 48.32 9,883,300 -0.36(-0.74%)
Oct 04, 2018 49.03 49.22 48.45 48.68 6,801,852 -0.47(-0.96%)
Oct 03, 2018 49.35 49.49 48.87 49.15 9,997,050 +0.09(+0.18%)
Oct 02, 2018 50.44 50.61 49.06 49.06 15,241,934 -1.66(-3.27%)
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.