Skip to main content

S&P Retail SPDR (NY: XRT )

79.16 -0.46 (-0.58%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 67.01 68.52 66.88 68.51 5,019,233 +1.89(+2.84%)
Jan 30, 2023 66.49 67.59 66.36 66.61 3,692,190 -0.52(-0.77%)
Jan 27, 2023 65.90 67.43 65.81 67.13 3,779,915 +1.18(+1.79%)
Jan 26, 2023 66.14 66.89 65.21 65.95 4,081,401 +0.64(+0.99%)
Jan 25, 2023 63.94 65.41 63.57 65.31 5,190,016 +0.56(+0.86%)
Jan 24, 2023 65.10 65.66 64.72 64.75 4,372,742 -0.79(-1.21%)
Jan 23, 2023 64.16 65.90 64.01 65.54 4,831,818 +1.93(+3.04%)
Jan 20, 2023 62.49 63.68 61.83 63.61 5,081,912 +1.60(+2.58%)
Jan 19, 2023 62.61 62.85 61.58 62.01 4,804,465 -1.18(-1.87%)
Jan 18, 2023 64.77 65.55 63.15 63.19 6,556,121 -0.97(-1.51%)
Jan 17, 2023 64.12 64.59 63.72 64.15 6,444,864 -0.25(-0.39%)
Jan 13, 2023 63.52 64.79 63.47 64.41 4,007,301 -0.02(-0.03%)
Jan 12, 2023 64.22 64.44 63.01 64.43 4,232,637 +0.57(+0.89%)
Jan 11, 2023 62.67 63.88 62.67 63.86 5,791,385 +1.47(+2.36%)
Jan 10, 2023 61.07 62.40 60.87 62.39 3,673,164 +1.43(+2.34%)
Jan 09, 2023 61.27 61.89 60.80 60.96 6,021,349 -0.28(-0.46%)
Jan 06, 2023 60.15 61.40 59.81 61.25 3,985,090 +1.56(+2.62%)
Jan 05, 2023 59.38 59.94 58.67 59.68 4,297,574 -0.46(-0.76%)
Jan 04, 2023 59.03 60.56 58.85 60.14 4,978,399 +1.55(+2.65%)
Jan 03, 2023 59.57 59.90 58.31 58.59 3,517,843 -0.41(-0.69%)
Dec 30, 2022 58.25 59.04 58.12 59.00 3,298,145 +0.17(+0.28%)
Dec 29, 2022 57.83 59.02 57.67 58.83 2,386,303 +1.43(+2.48%)
Dec 28, 2022 58.25 58.59 57.14 57.41 3,724,274 -0.86(-1.47%)
Dec 27, 2022 58.84 59.11 58.13 58.27 2,608,216 -0.67(-1.14%)
Dec 23, 2022 57.88 58.94 57.43 58.94 3,786,216 +1.07(+1.86%)
Dec 22, 2022 58.01 58.10 56.81 57.87 5,189,870 -1.06(-1.81%)
Dec 21, 2022 58.56 59.23 58.40 58.93 5,427,351 +1.26(+2.18%)
Dec 20, 2022 58.19 58.64 57.45 57.67 3,804,063 -0.77(-1.32%)
Dec 19, 2022 59.62 59.89 58.22 58.44 3,735,036 -1.10(-1.85%)
Dec 16, 2022 59.79 60.25 59.23 59.54 6,340,516 -0.74(-1.24%)
Dec 15, 2022 61.32 61.36 60.05 60.29 5,707,602 -1.81(-2.91%)
Dec 14, 2022 61.94 62.70 61.09 62.10 7,198,265 +0.01(+0.02%)
Dec 13, 2022 65.01 65.01 61.89 62.09 6,121,798 -0.36(-0.57%)
Dec 12, 2022 62.31 62.50 61.64 62.45 4,075,626 +0.33(+0.53%)
Dec 09, 2022 62.63 62.91 62.02 62.12 6,090,342 -1.22(-1.92%)
Dec 08, 2022 63.04 63.78 62.59 63.34 4,935,525 +0.58(+0.93%)
Dec 07, 2022 62.73 63.48 62.15 62.76 3,464,699 -0.06(-0.09%)
Dec 06, 2022 63.43 63.62 62.27 62.81 4,439,921 -0.45(-0.72%)
Dec 05, 2022 64.29 64.39 63.00 63.27 4,856,424 -1.57(-2.42%)
Dec 02, 2022 63.23 65.03 63.23 64.83 3,435,728 +0.63(+0.98%)
Dec 01, 2022 65.04 65.35 63.87 64.21 7,091,516 -0.88(-1.35%)
Nov 30, 2022 64.13 65.13 63.24 65.09 7,964,857 +1.24(+1.94%)
Nov 29, 2022 63.69 64.24 63.42 63.85 3,742,446 +0.02(+0.03%)
Nov 28, 2022 63.94 64.69 63.57 63.83 4,379,073 -0.60(-0.93%)
Nov 25, 2022 64.42 64.83 64.15 64.43 1,557,963 -0.04(-0.06%)
Nov 23, 2022 64.01 64.62 63.74 64.47 3,402,665 +0.21(+0.33%)
Nov 22, 2022 63.70 64.28 63.27 64.25 3,993,371 +1.69(+2.71%)
Nov 21, 2022 62.40 62.69 62.03 62.56 3,191,775 -0.27(-0.43%)
Nov 18, 2022 63.91 63.95 62.10 62.83 4,961,739 +0.60(+0.96%)
Nov 17, 2022 61.24 62.26 60.78 62.23 6,998,228 +0.36(+0.58%)
Nov 16, 2022 62.10 62.61 61.53 61.87 6,971,005 -2.39(-3.72%)
Nov 15, 2022 64.37 65.35 63.88 64.26 6,247,339 +1.62(+2.58%)
Nov 14, 2022 62.86 63.79 62.52 62.65 5,471,712 -0.77(-1.22%)
Nov 11, 2022 62.13 63.93 61.90 63.42 4,720,908 +1.45(+2.34%)
Nov 10, 2022 60.42 62.19 60.15 61.97 6,595,614 +4.50(+7.83%)
Nov 09, 2022 59.18 59.34 57.39 57.47 5,002,074 -2.10(-3.52%)
Nov 08, 2022 59.81 60.40 58.57 59.57 4,684,780 +0.17(+0.29%)
Nov 07, 2022 59.27 59.61 58.10 59.40 4,727,206 +0.56(+0.95%)
Nov 04, 2022 60.04 60.04 57.80 58.84 4,573,997 -0.11(-0.18%)
Nov 03, 2022 58.01 59.62 57.59 58.94 3,989,614 +0.53(+0.91%)
Nov 02, 2022 61.00 58.41 58.41 5,465,313 -2.55(-4.19%)
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.