S&P Retail SPDR (NY: XRT )

61.19 -2.32 (-3.65%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 88.10 88.10 88.10 88.10 3,501,600 +0.09(+0.10%)
Dec 30, 2013 87.72 88.25 87.37 88.01 1,744,075 +0.44(+0.50%)
Dec 27, 2013 88.41 88.43 87.53 87.57 2,886,422 -0.64(-0.73%)
Dec 26, 2013 87.98 88.38 87.88 88.21 887,829 +0.50(+0.57%)
Dec 24, 2013 87.41 87.96 87.41 87.71 1,247,840 +0.17(+0.19%)
Dec 23, 2013 87.30 87.82 87.18 87.54 2,132,773 +0.40(+0.46%)
Dec 20, 2013 86.16 87.33 86.00 87.14 5,863,348 +0.69(+0.80%)
Dec 19, 2013 86.60 86.87 86.22 86.45 4,315,196 -0.45(-0.52%)
Dec 18, 2013 85.72 86.93 84.92 86.90 8,143,116 +1.46(+1.71%)
Dec 17, 2013 85.73 86.03 85.33 85.44 2,069,895 -0.37(-0.43%)
Dec 16, 2013 85.63 86.17 85.55 85.81 2,091,384 +0.37(+0.43%)
Dec 13, 2013 85.92 85.92 85.14 85.44 2,410,330 +0.12(+0.14%)
Dec 12, 2013 85.61 85.74 85.10 85.32 2,047,602 -0.14(-0.16%)
Dec 11, 2013 85.90 86.42 85.42 85.46 2,928,950 -0.56(-0.65%)
Dec 10, 2013 86.01 86.56 85.92 86.02 1,763,443 -0.37(-0.43%)
Dec 09, 2013 86.50 86.81 86.16 86.39 1,981,674 +0.14(+0.16%)
Dec 06, 2013 87.31 87.34 86.18 86.25 3,937,277 -0.50(-0.58%)
Dec 05, 2013 86.61 87.32 86.61 86.75 6,416,688 -0.27(-0.31%)
Dec 04, 2013 87.30 87.80 86.30 87.02 5,763,301 -0.78(-0.89%)
Dec 03, 2013 87.71 87.94 87.31 87.80 2,358,787 -0.07(-0.08%)
Dec 02, 2013 88.46 88.65 87.66 87.87 4,307,987 -0.59(-0.67%)
Nov 29, 2013 88.79 88.95 88.39 88.46 1,716,331 -0.08(-0.09%)
Nov 27, 2013 88.64 88.84 88.15 88.54 1,173,549 +0.45(+0.51%)
Nov 26, 2013 87.75 88.47 87.75 88.09 1,406,453 +0.44(+0.50%)
Nov 25, 2013 87.78 87.91 87.52 87.65 2,461,205 +0.18(+0.21%)
Nov 22, 2013 87.58 87.58 87.02 87.47 2,478,067 -0.08(-0.09%)
Nov 21, 2013 86.72 87.77 86.53 87.55 2,585,790 +0.68(+0.78%)
Nov 20, 2013 87.10 87.60 86.54 86.87 4,529,730 +0.03(+0.03%)
Nov 19, 2013 87.48 88.14 86.68 86.84 5,696,843 -0.65(-0.74%)
Nov 18, 2013 88.40 88.40 87.17 87.49 4,616,468 -0.54(-0.61%)
Nov 15, 2013 87.89 88.08 87.30 88.03 2,706,150 +0.54(+0.62%)
Nov 14, 2013 87.04 87.59 86.75 87.49 3,635,758 +1.31(+1.52%)
Nov 12, 2013 85.65 86.28 85.51 86.18 4,472,197 +0.46(+0.54%)
Nov 11, 2013 84.65 85.81 84.65 85.72 1,956,644 +0.85(+1.00%)
Nov 08, 2013 83.94 84.87 83.63 84.87 3,453,381 +1.19(+1.42%)
Nov 07, 2013 84.88 85.30 83.59 83.68 5,758,411 -1.02(-1.20%)
Nov 06, 2013 85.54 85.63 84.47 84.70 2,756,544 -0.69(-0.81%)
Nov 05, 2013 85.37 85.61 84.36 85.39 2,257,548 +0.11(+0.13%)
Nov 04, 2013 84.95 85.34 84.74 85.28 2,494,779 +0.73(+0.86%)
Nov 01, 2013 84.37 84.72 83.89 84.55 1,533,966 +0.38(+0.45%)
Oct 31, 2013 84.00 84.65 83.71 84.17 2,471,031 +0.12(+0.14%)
Oct 30, 2013 84.76 85.04 83.55 84.05 2,228,977 -0.58(-0.69%)
Oct 29, 2013 84.49 84.67 84.00 84.63 1,501,137 +0.60(+0.71%)
Oct 28, 2013 84.80 84.80 83.71 84.03 1,995,808 +0.07(+0.08%)
Oct 25, 2013 83.81 84.15 83.53 83.96 1,965,334 +0.08(+0.10%)
Oct 24, 2013 83.31 83.91 82.88 83.88 2,431,182 +0.47(+0.56%)
Oct 23, 2013 83.48 83.61 82.79 83.41 1,664,157 -0.20(-0.24%)
Oct 22, 2013 84.08 84.63 83.39 83.61 3,040,522 -0.19(-0.23%)
Oct 21, 2013 83.69 83.95 83.44 83.80 1,698,606 -0.05(-0.06%)
Oct 18, 2013 83.50 83.92 83.17 83.85 3,167,090 +0.78(+0.94%)
Oct 17, 2013 82.58 83.10 82.27 83.07 3,421,695 +0.35(+0.42%)
Oct 16, 2013 81.71 82.76 81.71 82.72 4,974,985 +1.38(+1.70%)
Oct 15, 2013 81.74 82.09 81.13 81.34 3,705,919 -0.71(-0.87%)
Oct 14, 2013 80.85 82.14 80.85 82.05 2,253,717 +0.30(+0.37%)
Oct 11, 2013 81.00 81.80 80.78 81.75 3,307,298 +0.48(+0.59%)
Oct 10, 2013 80.59 81.33 80.54 81.27 2,902,140 +1.56(+1.96%)
Oct 09, 2013 80.27 80.27 79.10 79.71 4,004,400 -0.04(-0.05%)
Oct 08, 2013 81.31 81.37 79.74 79.75 5,404,079 -1.57(-1.93%)
Oct 07, 2013 82.09 82.12 81.29 81.32 3,233,392 -1.43(-1.73%)
Oct 04, 2013 82.45 82.87 81.90 82.75 2,048,788 +0.53(+0.64%)
Oct 03, 2013 82.81 83.12 81.85 82.22 2,745,730 -0.71(-0.86%)
Oct 02, 2013 82.50 83.10 81.98 82.93 2,890,208 +0.00(+0.00%)
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.