Skip to main content

S&P Retail SPDR (NY: XRT )

74.93 -0.49 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 76.12 76.31 75.31 75.84 7,994,504 +0.53(+0.70%)
Feb 28, 2024 75.53 75.92 75.25 75.31 7,750,988 -0.67(-0.89%)
Feb 27, 2024 74.61 76.19 74.61 75.99 8,636,650 +1.83(+2.47%)
Feb 26, 2024 73.97 74.59 73.83 74.15 7,259,341 +0.16(+0.21%)
Feb 23, 2024 73.27 74.35 73.18 73.99 8,043,073 +1.30(+1.79%)
Feb 22, 2024 72.30 72.85 71.99 72.70 4,652,874 +0.61(+0.85%)
Feb 21, 2024 72.21 72.63 71.68 72.08 6,522,184 -0.34(-0.47%)
Feb 20, 2024 72.42 72.68 72.16 72.42 3,354,355 -0.53(-0.72%)
Feb 16, 2024 72.41 73.59 72.33 72.94 4,360,968 -0.41(-0.55%)
Feb 15, 2024 72.57 73.48 72.57 73.35 7,852,869 +1.00(+1.38%)
Feb 14, 2024 72.06 72.53 71.27 72.35 8,308,271 +0.96(+1.35%)
Feb 13, 2024 71.52 71.94 70.74 71.39 12,607,260 -2.14(-2.91%)
Feb 12, 2024 72.16 73.73 72.16 73.53 4,593,242 +1.45(+2.01%)
Feb 09, 2024 71.13 72.16 70.93 72.08 7,108,935 +0.96(+1.35%)
Feb 08, 2024 70.09 71.18 69.80 71.12 7,021,175 +1.05(+1.50%)
Feb 07, 2024 70.12 70.35 69.59 70.07 5,719,364 +0.09(+0.13%)
Feb 06, 2024 68.99 70.01 68.67 69.98 3,712,574 +0.87(+1.26%)
Feb 05, 2024 69.45 69.46 68.41 69.11 7,608,768 -1.03(-1.47%)
Feb 02, 2024 69.22 70.64 68.78 70.14 11,807,760 +0.34(+0.48%)
Feb 01, 2024 68.68 69.83 68.10 69.80 11,306,077 +1.78(+2.62%)
Jan 31, 2024 69.32 69.89 67.90 68.02 11,866,922 -1.65(-2.36%)
Jan 30, 2024 69.50 69.95 69.32 69.66 5,075,671 -0.26(-0.37%)
Jan 29, 2024 69.27 70.01 68.94 69.92 5,097,459 +0.58(+0.83%)
Jan 26, 2024 69.38 69.76 69.18 69.34 6,323,234 +0.35(+0.50%)
Jan 25, 2024 68.64 69.09 68.26 69.00 8,808,251 +0.89(+1.31%)
Jan 24, 2024 69.57 69.57 67.98 68.10 7,073,003 -0.66(-0.97%)
Jan 23, 2024 69.83 70.33 68.51 68.77 7,064,816 -0.59(-0.86%)
Jan 22, 2024 68.49 69.43 68.28 69.36 6,777,635 +1.27(+1.86%)
Jan 19, 2024 67.93 68.53 66.99 68.09 9,366,254 +0.29(+0.42%)
Jan 18, 2024 68.03 68.08 67.03 67.81 8,980,017 +0.17(+0.25%)
Jan 17, 2024 67.43 67.83 67.17 67.64 4,803,350 -0.41(-0.60%)
Jan 16, 2024 67.77 68.12 67.30 68.05 6,787,537 -0.19(-0.28%)
Jan 12, 2024 69.44 69.90 68.02 68.23 7,015,097 -0.85(-1.23%)
Jan 11, 2024 69.36 69.53 68.31 69.09 6,891,372 -0.55(-0.78%)
Jan 10, 2024 69.47 69.81 68.98 69.63 3,943,815 +0.21(+0.30%)
Jan 09, 2024 69.57 69.80 69.20 69.42 5,741,162 -0.59(-0.85%)
Jan 08, 2024 68.97 70.08 68.65 70.02 6,794,037 +1.21(+1.76%)
Jan 05, 2024 68.70 69.87 68.44 68.81 4,986,381 -0.12(-0.17%)
Jan 04, 2024 68.88 69.28 68.41 68.93 5,606,507 -0.13(-0.19%)
Jan 03, 2024 70.75 70.98 69.02 69.06 9,241,771 -2.59(-3.61%)
Jan 02, 2024 71.19 72.32 70.86 71.64 7,310,515 -0.06(-0.08%)
Dec 29, 2023 72.35 72.61 71.55 71.70 7,930,404 -0.78(-1.08%)
Dec 28, 2023 72.17 72.57 72.09 72.49 4,671,483 -0.01(-0.01%)
Dec 27, 2023 72.29 72.70 72.02 72.50 5,183,587 +0.41(+0.56%)
Dec 26, 2023 71.72 72.26 71.41 72.09 3,681,958 +0.66(+0.93%)
Dec 22, 2023 70.83 72.02 70.83 71.43 6,854,200 -0.20(-0.28%)
Dec 21, 2023 71.26 71.67 70.85 71.62 6,128,033 +1.39(+1.98%)
Dec 20, 2023 71.23 71.90 70.24 70.24 6,859,403 -1.35(-1.88%)
Dec 19, 2023 70.57 71.68 70.41 71.58 5,129,637 +1.43(+2.04%)
Dec 18, 2023 70.32 70.60 69.59 70.16 6,549,653 +0.23(+0.33%)
Dec 15, 2023 70.64 70.95 69.63 69.92 6,619,590 -0.57(-0.81%)
Dec 14, 2023 69.96 70.85 69.81 70.50 11,497,789 +1.66(+2.41%)
Dec 13, 2023 66.81 68.87 66.10 68.84 8,438,985 +2.19(+3.29%)
Dec 12, 2023 67.05 67.11 66.56 66.65 3,523,037 -0.65(-0.97%)
Dec 11, 2023 66.79 67.46 66.62 67.30 6,875,198 +1.10(+1.65%)
Dec 08, 2023 66.02 66.76 65.74 66.20 6,514,642 +0.01(+0.01%)
Dec 07, 2023 65.46 66.26 65.18 66.19 5,959,034 +0.71(+1.09%)
Dec 06, 2023 65.74 66.53 65.36 65.48 7,280,835 +0.37(+0.56%)
Dec 05, 2023 65.99 66.09 65.06 65.12 5,906,735 -1.79(-2.67%)
Dec 04, 2023 65.84 67.33 65.84 66.90 6,873,531 +0.73(+1.10%)
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.