S&P Retail SPDR (NY: XRT )

62.63 -5.77 (-8.44%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 96.38 96.01 96.01 96.01 1,343,300 -0.28(-0.29%)
Dec 30, 2014 96.27 97.10 96.12 96.29 750,067 -0.20(-0.21%)
Dec 29, 2014 96.12 96.64 95.46 96.49 2,024,240 +0.94(+0.98%)
Dec 26, 2014 96.00 96.08 95.47 95.55 1,302,422 +0.31(+0.33%)
Dec 24, 2014 95.27 95.24 95.24 95.24 1,689,200 -0.06(-0.06%)
Dec 23, 2014 95.15 96.12 95.15 95.30 4,185,087 +0.63(+0.67%)
Dec 22, 2014 94.81 94.90 94.10 94.67 1,613,905 +0.54(+0.57%)
Dec 19, 2014 94.82 94.99 93.41 94.13 3,071,178 -0.87(-0.92%)
Dec 18, 2014 94.29 95.64 93.73 95.00 3,795,348 +1.47(+1.57%)
Dec 17, 2014 91.82 93.64 91.29 93.53 4,779,738 +2.21(+2.42%)
Dec 16, 2014 92.44 93.01 91.32 91.32 2,581,332 -1.15(-1.24%)
Dec 15, 2014 92.63 93.57 91.69 92.47 4,531,309 +0.19(+0.21%)
Dec 12, 2014 91.71 92.94 90.87 92.28 5,001,688 +0.57(+0.62%)
Dec 11, 2014 91.36 93.08 91.35 91.71 3,537,130 +1.17(+1.29%)
Dec 10, 2014 92.43 92.43 90.48 90.54 2,627,395 -1.51(-1.64%)
Dec 09, 2014 90.63 92.08 90.34 92.05 2,186,938 +0.32(+0.35%)
Dec 08, 2014 92.39 92.84 91.59 91.73 1,801,356 -0.70(-0.76%)
Dec 05, 2014 92.95 93.00 92.08 92.43 2,062,112 -0.30(-0.32%)
Dec 04, 2014 93.14 93.14 92.11 92.73 3,514,519 -0.64(-0.69%)
Dec 03, 2014 92.53 93.58 92.34 93.37 2,756,272 +0.80(+0.86%)
Dec 02, 2014 92.65 93.14 92.21 92.57 2,851,330 +0.32(+0.35%)
Dec 01, 2014 93.69 93.80 92.22 92.25 3,494,366 -2.06(-2.18%)
Nov 28, 2014 93.99 95.08 93.85 94.31 2,537,515 +0.84(+0.90%)
Nov 26, 2014 93.85 93.47 93.47 93.47 3,669,000 -0.28(-0.30%)
Nov 25, 2014 94.63 94.76 93.43 93.75 2,948,822 -0.15(-0.16%)
Nov 24, 2014 92.70 93.93 92.70 93.90 2,126,633 +1.22(+1.32%)
Nov 21, 2014 93.66 93.78 92.55 92.68 2,734,583 +0.12(+0.13%)
Nov 20, 2014 90.96 92.67 90.95 92.56 2,163,147 +1.52(+1.67%)
Nov 19, 2014 91.49 91.49 90.18 91.04 2,047,418 +0.67(+0.74%)
Nov 18, 2014 90.22 90.80 90.03 90.37 2,029,802 +0.09(+0.10%)
Nov 17, 2014 91.21 91.35 90.25 90.28 1,178,333 -1.03(-1.13%)
Nov 14, 2014 91.04 91.41 90.91 91.31 1,570,141 +0.18(+0.20%)
Nov 13, 2014 91.62 91.91 90.74 91.13 2,304,955 -0.41(-0.45%)
Nov 12, 2014 89.97 91.64 89.75 91.54 3,905,046 +1.67(+1.86%)
Nov 11, 2014 89.95 89.95 89.51 89.87 1,226,834 +0.12(+0.13%)
Nov 10, 2014 89.91 90.13 89.47 89.75 864,105 -0.30(-0.33%)
Nov 07, 2014 89.49 90.21 89.33 90.05 3,641,853 +0.33(+0.37%)
Nov 06, 2014 88.35 89.73 88.12 89.72 2,694,524 +1.39(+1.57%)
Nov 05, 2014 88.76 88.96 88.05 88.33 2,449,336 +0.34(+0.39%)
Nov 04, 2014 87.95 88.09 87.35 87.99 2,758,677 -0.31(-0.35%)
Nov 03, 2014 88.59 88.94 88.17 88.30 1,176,279 -0.15(-0.17%)
Oct 31, 2014 89.00 89.09 88.28 88.45 2,401,519 +0.79(+0.90%)
Oct 30, 2014 86.44 87.83 86.44 87.66 1,645,440 +0.77(+0.89%)
Oct 29, 2014 87.59 87.59 86.52 86.89 6,880,072 -0.51(-0.58%)
Oct 28, 2014 85.96 87.47 85.74 87.40 5,406,747 +1.27(+1.47%)
Oct 27, 2014 85.55 86.19 85.94 86.13 2,310,086 +0.19(+0.22%)
Oct 24, 2014 86.11 86.11 85.11 85.94 2,736,474 -0.17(-0.20%)
Oct 23, 2014 85.21 86.60 85.21 86.11 4,167,153 +1.52(+1.80%)
Oct 22, 2014 85.69 86.26 84.59 84.59 1,842,862 -0.95(-1.11%)
Oct 21, 2014 84.70 85.66 84.30 85.54 2,371,796 +1.22(+1.45%)
Oct 20, 2014 82.30 84.33 82.27 84.32 2,056,049 +1.58(+1.91%)
Oct 17, 2014 83.38 83.89 82.25 82.74 4,018,056 -0.22(-0.27%)
Oct 16, 2014 81.74 83.48 81.39 82.96 3,989,993 -0.12(-0.14%)
Oct 15, 2014 81.48 83.53 80.58 83.08 3,759,984 +0.16(+0.19%)
Oct 14, 2014 82.41 83.56 82.16 82.92 3,087,886 +0.99(+1.21%)
Oct 13, 2014 83.23 83.35 81.76 81.93 1,986,274 -1.51(-1.81%)
Oct 10, 2014 83.84 84.27 83.17 83.44 5,379,302 -0.25(-0.30%)
Oct 09, 2014 85.06 85.20 83.57 83.69 2,255,534 -1.73(-2.03%)
Oct 08, 2014 84.59 85.62 83.70 85.42 2,072,840 +1.12(+1.33%)
Oct 07, 2014 85.22 85.55 84.28 84.30 2,446,441 -1.52(-1.77%)
Oct 06, 2014 86.88 87.28 85.80 85.82 1,229,575 -0.89(-1.03%)
Oct 03, 2014 86.25 87.10 85.65 86.71 2,372,273 +1.28(+1.50%)
Oct 02, 2014 84.23 85.61 84.09 85.43 2,108,539 +1.10(+1.30%)
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.