Indicators

S&P Retail SPDR (NY: XRT )

76.53 -0.95 (-1.23%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	38.10	38.53	37.79	38.31	7,819,255	+0.06(+0.15%)
May 28, 2020	39.54	39.54	38.06	38.25	5,224,463	-0.85(-2.16%)
May 27, 2020	38.58	39.15	37.57	39.10	6,558,405	+1.30(+3.43%)
May 26, 2020	37.88	38.23	37.76	37.80	7,057,905	+1.01(+2.76%)
May 22, 2020	36.64	36.84	36.30	36.79	4,668,186	+0.15(+0.41%)
May 21, 2020	35.99	36.88	35.85	36.64	6,992,516	+0.73(+2.04%)
May 20, 2020	36.43	36.49	35.71	35.91	4,236,129	+0.19(+0.53%)
May 19, 2020	36.24	36.58	35.63	35.72	4,403,347	-0.45(-1.25%)
May 18, 2020	36.10	36.45	35.87	36.17	6,406,941	+1.47(+4.25%)
May 15, 2020	33.72	34.94	33.53	34.69	6,092,754	+0.69(+2.02%)
May 14, 2020	33.30	34.06	32.57	34.01	5,698,710	+0.17(+0.50%)
May 13, 2020	34.66	34.84	33.22	33.84	7,235,209	-0.90(-2.59%)
May 12, 2020	35.81	35.98	34.70	34.74	5,381,580	-0.92(-2.58%)
May 11, 2020	35.54	35.91	35.10	35.66	4,658,402	-0.05(-0.13%)
May 08, 2020	34.82	35.82	34.63	35.71	5,934,705	+1.41(+4.11%)
May 07, 2020	34.49	34.86	34.21	34.30	3,544,183	+0.21(+0.61%)
May 06, 2020	34.24	34.51	33.78	34.09	5,804,669	+0.09(+0.28%)
May 05, 2020	34.35	34.88	33.91	34.00	4,971,155	+0.34(+1.00%)
May 04, 2020	32.96	33.72	32.61	33.66	5,374,281	+0.18(+0.53%)

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.