Skip to main content

S&P Retail SPDR (NY: XRT )

76.66 +0.40 (+0.52%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 14.72 14.96 14.61 14.62 26,754,086 -0.03(-0.17%)
Jan 28, 2010 14.87 14.92 14.59 14.65 35,085,252 -0.19(-1.31%)
Jan 27, 2010 14.72 14.85 14.60 14.84 29,914,950 +0.08(+0.54%)
Jan 26, 2010 14.69 14.94 14.63 14.76 28,430,596 -0.03(-0.17%)
Jan 25, 2010 14.78 14.82 14.63 14.79 25,542,456 +0.12(+0.84%)
Jan 22, 2010 14.87 14.99 14.66 14.66 44,917,100 -0.23(-1.53%)
Jan 21, 2010 15.12 15.24 14.84 14.89 41,372,376 -0.24(-1.62%)
Jan 20, 2010 15.17 15.23 15.01 15.14 22,098,242 -0.13(-0.83%)
Jan 19, 2010 15.17 15.31 15.14 15.26 22,754,482 +0.13(+0.87%)
Jan 15, 2010 15.28 15.13 15.13 15.13 53,695,216 -0.18(-1.19%)
Jan 14, 2010 15.37 15.43 15.23 15.31 32,552,738 -0.13(-0.82%)
Jan 13, 2010 15.31 15.49 15.22 15.44 21,337,548 +0.17(+1.11%)
Jan 12, 2010 15.31 15.38 15.18 15.27 36,623,672 -0.11(-0.69%)
Jan 11, 2010 15.46 15.50 15.29 15.38 20,158,274 -0.05(-0.30%)
Jan 08, 2010 15.35 15.46 15.30 15.42 26,640,796 -0.03(-0.22%)
Jan 07, 2010 15.53 15.55 15.29 15.46 38,691,764 +0.04(+0.27%)
Jan 06, 2010 15.24 15.42 15.24 15.42 27,339,702 +0.14(+0.91%)
Jan 05, 2010 15.18 15.28 15.07 15.28 21,123,616 +0.10(+0.64%)
Jan 04, 2010 15.14 15.30 15.14 15.18 21,108,332 +0.14(+0.96%)
Dec 31, 2009 15.26 15.04 15.04 15.04 18,913,704 -0.18(-1.17%)
Dec 30, 2009 15.31 15.34 15.17 15.21 11,794,761 -0.13(-0.85%)
Dec 29, 2009 15.41 15.41 15.30 15.34 7,564,063 +0.00(+0.00%)
Dec 28, 2009 15.40 15.45 15.28 15.34 35,923,312 +0.02(+0.11%)
Dec 24, 2009 15.33 15.39 15.28 15.33 14,043,306 +0.02(+0.11%)
Dec 23, 2009 15.23 15.33 15.12 15.31 25,728,884 +0.15(+0.97%)
Dec 22, 2009 15.16 15.23 15.08 15.16 14,114,046 +0.05(+0.36%)
Dec 21, 2009 14.87 15.15 14.82 15.11 23,633,750 +0.27(+1.79%)
Dec 18, 2009 14.89 14.91 14.55 14.84 34,320,596 -0.02(-0.11%)
Dec 17, 2009 14.87 14.94 14.81 14.86 20,070,954 -0.10(-0.65%)
Dec 16, 2009 14.93 15.08 14.93 14.95 28,283,316 +0.09(+0.62%)
Dec 15, 2009 14.97 15.01 14.85 14.86 19,625,768 -0.16(-1.09%)
Dec 14, 2009 15.02 15.06 15.01 15.03 17,726,978 +0.10(+0.68%)
Dec 11, 2009 14.84 14.93 14.75 14.93 20,745,948 +0.21(+1.43%)
Dec 10, 2009 14.54 14.77 14.54 14.71 21,902,712 +0.23(+1.57%)
Dec 09, 2009 14.65 14.65 14.36 14.49 23,908,498 -0.13(-0.86%)
Dec 08, 2009 14.59 14.73 14.44 14.61 41,302,312 -0.12(-0.83%)
Dec 07, 2009 14.77 14.88 14.71 14.74 22,315,496 +0.01(+0.06%)
Dec 04, 2009 14.83 15.01 14.51 14.73 45,040,432 +0.16(+1.07%)
Dec 03, 2009 14.69 14.87 14.54 14.57 46,024,384 -0.25(-1.70%)
Dec 02, 2009 14.79 15.03 14.77 14.82 23,742,790 +0.03(+0.17%)
Dec 01, 2009 14.63 14.91 14.54 14.80 28,745,128 +0.26(+1.82%)
Nov 30, 2009 14.68 14.73 14.34 14.53 48,285,232 -0.17(-1.17%)
Nov 27, 2009 14.71 14.92 14.52 14.71 20,352,926 -0.29(-1.91%)
Nov 25, 2009 14.77 15.01 14.76 14.99 31,670,822 +0.32(+2.21%)
Nov 24, 2009 14.83 14.84 14.63 14.67 51,947,848 -0.12(-0.82%)
Nov 23, 2009 14.98 15.00 14.74 14.79 45,584,256 +0.06(+0.40%)
Nov 20, 2009 14.66 14.97 14.57 14.73 26,992,856 -0.03(-0.20%)
Nov 19, 2009 14.88 14.89 14.63 14.76 33,840,320 -0.26(-1.76%)
Nov 18, 2009 15.00 15.10 14.89 15.03 16,984,724 -0.01(-0.06%)
Nov 17, 2009 15.19 15.19 14.82 15.03 33,015,666 -0.15(-1.00%)
Nov 16, 2009 14.97 15.24 14.95 15.19 27,382,580 +0.29(+1.98%)
Nov 13, 2009 14.73 14.93 14.60 14.89 27,205,718 +0.18(+1.20%)
Nov 12, 2009 14.92 15.05 14.66 14.71 30,880,584 -0.26(-1.71%)
Nov 11, 2009 15.04 15.26 14.87 14.97 32,621,064 -0.07(-0.48%)
Nov 10, 2009 14.90 15.15 14.90 15.04 21,827,526 +0.06(+0.42%)
Nov 09, 2009 14.78 14.99 14.70 14.98 26,634,518 +0.39(+2.65%)
Nov 06, 2009 14.32 14.63 14.27 14.59 27,201,420 +0.16(+1.14%)
Nov 05, 2009 14.26 14.48 14.09 14.43 40,578,584 +0.04(+0.26%)
Nov 04, 2009 14.52 14.63 14.35 14.39 36,643,652 -0.06(-0.44%)
Nov 03, 2009 14.19 14.46 14.07 14.45 38,636,120 +0.15(+1.03%)
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.