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 (%)
Aug 29, 2014 38.53 38.37 38.37 38.37 4,208,858 -0.09(-0.22%)
Aug 28, 2014 38.23 38.55 38.11 38.46 4,264,975 -0.19(-0.49%)
Aug 27, 2014 38.52 38.77 38.50 38.65 4,966,117 +0.13(+0.34%)
Aug 26, 2014 38.27 38.59 38.23 38.52 2,286,367 +0.29(+0.75%)
Aug 25, 2014 38.36 38.36 38.08 38.24 2,911,295 +0.19(+0.49%)
Aug 22, 2014 37.73 38.09 37.73 38.05 2,545,533 +0.25(+0.67%)
Aug 21, 2014 37.88 37.93 37.60 37.80 4,832,434 -0.08(-0.22%)
Aug 20, 2014 37.45 37.94 37.45 37.88 3,258,305 +0.27(+0.72%)
Aug 19, 2014 37.42 37.74 37.35 37.60 5,055,489 +0.48(+1.29%)
Aug 18, 2014 36.84 37.16 36.78 37.13 7,311,031 +0.57(+1.55%)
Aug 15, 2014 36.94 37.05 36.34 36.56 6,623,968 -0.32(-0.86%)
Aug 14, 2014 36.65 36.96 36.54 36.88 4,491,328 +0.36(+0.99%)
Aug 13, 2014 36.57 36.69 36.34 36.51 7,749,137 -0.23(-0.63%)
Aug 12, 2014 36.97 37.10 36.62 36.75 4,063,629 -0.30(-0.80%)
Aug 11, 2014 37.00 37.19 36.85 37.04 3,052,734 +0.22(+0.60%)
Aug 08, 2014 36.47 36.84 36.24 36.82 4,480,177 +0.56(+1.55%)
Aug 07, 2014 36.72 36.81 36.18 36.26 4,607,862 -0.29(-0.79%)
Aug 06, 2014 36.16 36.70 36.05 36.55 4,919,906 +0.15(+0.40%)
Aug 05, 2014 36.29 36.74 36.14 36.40 4,468,702 -0.13(-0.35%)
Aug 04, 2014 36.27 36.62 36.17 36.53 2,944,365 +0.40(+1.11%)
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.