S&P Retail SPDR (NY: XRT )

63.51 -1.06 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 33.87 34.23 33.56 33.56 1,587,500 -0.41(-1.21%)
Dec 28, 2007 34.35 34.41 33.87 33.97 1,057,300 +0.13(+0.38%)
Dec 27, 2007 34.55 34.55 33.84 33.84 1,460,147 -0.76(-2.20%)
Dec 26, 2007 34.80 34.80 34.13 34.60 3,461,100 -0.50(-1.42%)
Dec 24, 2007 34.82 35.13 34.82 35.10 1,047,550 +0.70(+2.03%)
Dec 21, 2007 34.45 34.80 34.30 34.40 2,954,175 +0.32(+0.94%)
Dec 20, 2007 34.06 34.15 33.46 34.08 3,508,600 +0.23(+0.67%)
Dec 19, 2007 34.12 34.22 33.63 33.85 1,521,200 -0.38(-1.10%)
Dec 18, 2007 34.00 34.41 33.50 34.23 4,305,100 +0.52(+1.54%)
Dec 17, 2007 33.87 34.17 33.67 33.71 2,434,007 -0.26(-0.77%)
Dec 14, 2007 34.23 34.38 33.79 33.97 2,624,619 -0.50(-1.45%)
Dec 13, 2007 34.71 34.80 34.12 34.47 1,717,100 -0.52(-1.49%)
Dec 12, 2007 36.10 36.26 34.34 34.99 5,952,200 -0.51(-1.44%)
Dec 11, 2007 36.62 36.62 34.68 35.50 3,169,905 -0.72(-1.99%)
Dec 10, 2007 36.27 36.45 36.05 36.22 1,183,000 -0.01(-0.03%)
Dec 07, 2007 35.85 36.40 35.80 36.23 2,427,631 +0.73(+2.06%)
Dec 06, 2007 35.31 35.90 35.02 35.50 6,601,900 +0.05(+0.14%)
Dec 05, 2007 35.65 36.17 35.28 35.45 2,930,200 +0.05(+0.14%)
Dec 04, 2007 35.13 35.50 34.88 35.40 3,271,500 +0.12(+0.34%)
Dec 03, 2007 35.58 35.86 35.26 35.28 2,088,600 -0.11(-0.31%)
Nov 30, 2007 35.95 36.23 35.39 35.39 2,536,900 -0.01(-0.03%)
Nov 29, 2007 35.54 35.54 34.39 35.40 3,331,185 +0.00(+0.00%)
Nov 28, 2007 34.67 35.87 34.66 35.40 5,259,300 +1.22(+3.57%)
Nov 27, 2007 33.84 34.50 33.84 34.18 2,070,576 +0.29(+0.86%)
Nov 26, 2007 35.17 35.17 33.86 33.89 4,062,600 -0.82(-2.36%)
Nov 23, 2007 34.46 35.01 34.25 34.71 1,768,900 +0.55(+1.61%)
Nov 21, 2007 33.70 34.57 33.66 34.16 3,899,499 -0.09(-0.26%)
Nov 20, 2007 34.27 35.00 33.64 34.25 5,614,560 +0.13(+0.38%)
Nov 19, 2007 34.78 34.95 33.89 34.12 4,579,475 -1.04(-2.96%)
Nov 16, 2007 35.40 35.53 34.66 35.16 2,992,300 -0.10(-0.28%)
Nov 15, 2007 35.73 35.85 35.05 35.26 4,696,400 -0.66(-1.84%)
Nov 14, 2007 36.95 37.15 35.85 35.92 4,598,650 -0.82(-2.23%)
Nov 13, 2007 35.65 36.82 35.65 36.74 5,677,760 +1.69(+4.82%)
Nov 12, 2007 35.09 36.01 34.87 35.05 9,543,600 +0.30(+0.86%)
Nov 09, 2007 35.26 35.35 34.48 34.75 8,791,800 -0.87(-2.44%)
Nov 08, 2007 36.10 37.24 34.51 35.62 4,611,700 -0.09(-0.25%)
Nov 07, 2007 36.35 36.35 35.59 35.71 7,943,200 -0.77(-2.11%)
Nov 06, 2007 36.21 36.50 35.58 36.48 2,645,300 +0.71(+1.98%)
Nov 05, 2007 36.19 36.19 34.68 35.77 3,430,285 -0.73(-2.00%)
Nov 02, 2007 37.14 37.14 36.08 36.50 1,822,400 -0.36(-0.98%)
Nov 01, 2007 37.62 38.00 36.81 36.86 4,152,000 -1.65(-4.28%)
Oct 31, 2007 38.61 38.70 37.88 38.51 2,204,100 +0.14(+0.36%)
Oct 30, 2007 38.45 38.62 38.21 38.37 894,800 -0.19(-0.49%)
Oct 29, 2007 38.75 38.93 38.42 38.56 2,642,400 +0.10(+0.26%)
Oct 26, 2007 38.38 38.57 37.90 38.46 1,479,400 +0.43(+1.13%)
Oct 25, 2007 38.04 38.54 37.59 38.03 3,270,500 +0.18(+0.48%)
Oct 24, 2007 37.82 38.06 37.08 37.85 2,982,200 -0.22(-0.58%)
Oct 23, 2007 38.43 38.45 37.53 38.07 2,367,200 -0.18(-0.47%)
Oct 22, 2007 37.00 38.31 37.00 38.25 1,685,400 +0.87(+2.33%)
Oct 19, 2007 38.28 38.51 37.11 37.38 2,444,800 -1.18(-3.06%)
Oct 18, 2007 38.62 38.74 38.30 38.56 1,731,100 -0.43(-1.10%)
Oct 17, 2007 39.50 39.52 38.50 38.99 1,011,500 +0.01(+0.03%)
Oct 16, 2007 39.45 39.45 38.94 38.98 1,467,600 -0.56(-1.42%)
Oct 15, 2007 40.18 40.21 39.25 39.54 2,255,400 -1.01(-2.49%)
Oct 12, 2007 40.55 40.55 40.10 40.55 1,171,410 -0.02(-0.05%)
Oct 11, 2007 41.29 41.65 40.30 40.57 4,488,900 +0.23(+0.57%)
Oct 10, 2007 40.40 40.60 40.22 40.34 1,340,600 -0.06(-0.15%)
Oct 09, 2007 40.55 40.60 39.90 40.40 2,583,200 -0.25(-0.62%)
Oct 08, 2007 41.00 41.00 40.50 40.65 806,300 -0.57(-1.38%)
Oct 05, 2007 41.50 41.50 40.33 41.22 2,605,200 +1.30(+3.26%)
Oct 04, 2007 40.44 40.44 39.87 39.92 675,900 -0.50(-1.24%)
Oct 03, 2007 40.16 40.76 40.08 40.42 1,905,300 +0.27(+0.67%)
Oct 02, 2007 39.67 40.16 39.65 40.15 512,100 +0.65(+1.64%)
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.