S&P Retail SPDR (NY: XRT )

90.90 USD -1.66 (-1.79%)
Streaming Delayed Price Updated: 1:16 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 91.22 92.97 90.71 92.56 3,698,871 +1.76(+1.94%)
Dec 01, 2021 95.75 96.41 90.79 90.80 5,284,453 -3.13(-3.33%)
Nov 30, 2021 96.02 96.09 92.90 93.93 5,687,032 -2.69(-2.78%)
Nov 29, 2021 98.75 98.79 95.78 96.62 3,697,978 -0.56(-0.58%)
Nov 26, 2021 97.10 97.82 95.88 97.18 5,487,559 -2.40(-2.41%)
Nov 24, 2021 99.60 99.85 98.32 99.58 2,826,640 -1.39(-1.38%)
Nov 23, 2021 101.38 102.02 99.15 100.97 3,597,735 -1.53(-1.49%)
Nov 22, 2021 101.94 103.07 100.61 102.50 6,133,359 +1.45(+1.43%)
Nov 19, 2021 103.28 103.32 100.94 101.05 3,955,597 -2.62(-2.53%)
Nov 18, 2021 103.29 103.76 102.09 103.67 4,111,511 +1.90(+1.87%)
Nov 17, 2021 104.16 104.31 101.68 101.77 3,381,882 -2.39(-2.29%)
Nov 16, 2021 102.91 104.26 102.27 104.16 2,822,976 +1.09(+1.06%)
Nov 15, 2021 103.42 103.70 102.41 103.07 2,391,454 +0.61(+0.60%)
Nov 12, 2021 102.24 102.82 101.81 102.46 2,600,721 +0.82(+0.81%)
Nov 11, 2021 101.18 102.14 100.71 101.64 2,089,539 +1.21(+1.20%)
Nov 10, 2021 101.68 100.43 1,957,158 -2.04(-1.99%)
Nov 09, 2021 101.53 102.84 101.33 102.47 1,950,520 +0.93(+0.92%)
Nov 08, 2021 102.23 102.37 101.33 101.54 1,963,804 -0.15(-0.15%)
Nov 05, 2021 101.84 102.73 101.16 101.69 3,115,506 +1.04(+1.03%)
Nov 04, 2021 100.80 101.82 100.30 100.65 3,315,186 -0.10(-0.10%)
Nov 03, 2021 97.07 101.07 97.02 100.75 6,680,562 +3.72(+3.83%)
Nov 02, 2021 96.40 97.17 95.61 97.03 2,793,708 +0.64(+0.66%)
Nov 01, 2021 94.50 96.61 95.58 96.39 3,232,096 +2.10(+2.23%)
Oct 29, 2021 93.58 94.36 93.10 94.29 2,926,883 +0.75(+0.80%)
Oct 28, 2021 92.42 93.85 92.37 93.54 1,564,775 +1.63(+1.77%)
Oct 27, 2021 94.18 94.26 91.88 91.91 2,331,743 -2.16(-2.30%)
Oct 26, 2021 96.30 94.02 94.07 1,753,958 -1.91(-1.99%)
Oct 25, 2021 94.60 96.22 94.55 95.98 6,224,775 +1.50(+1.59%)
Oct 22, 2021 94.89 95.15 93.95 94.48 1,551,636 -0.50(-0.53%)
Oct 21, 2021 93.49 95.13 93.38 94.98 2,093,240 +1.63(+1.75%)
Oct 20, 2021 93.11 94.37 92.96 93.35 1,796,503 +0.37(+0.40%)
Oct 19, 2021 93.67 93.75 92.46 92.98 2,366,355 -0.45(-0.48%)
Oct 18, 2021 91.42 93.46 91.34 93.43 2,146,993 +1.76(+1.92%)
Oct 15, 2021 92.90 93.20 91.67 91.67 2,923,090 -0.08(-0.09%)
Oct 14, 2021 90.98 92.09 90.66 91.75 2,208,612 +1.39(+1.54%)
Oct 13, 2021 90.08 90.71 89.29 90.36 2,827,280 +0.56(+0.62%)
Oct 12, 2021 89.51 90.19 89.03 89.80 2,533,515 +0.77(+0.86%)
Oct 11, 2021 90.77 91.19 89.03 89.03 2,272,707 -1.81(-1.99%)
Oct 08, 2021 91.74 92.10 90.78 90.84 1,575,897 -0.75(-0.82%)
Oct 07, 2021 90.66 92.39 90.61 91.59 2,660,072 +1.96(+2.19%)
Oct 06, 2021 89.44 90.15 88.75 89.63 3,814,806 -0.63(-0.70%)
Oct 05, 2021 90.73 91.61 90.09 90.26 2,886,997 -0.11(-0.12%)
Oct 04, 2021 90.78 91.18 89.73 90.37 4,525,087 -0.81(-0.89%)
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.