Skip to main content

S&P Retail SPDR (NY: XRT )

76.31 +0.05 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.75 23.79 23.35 23.54 17,325,672 -0.23(-0.99%)
Jan 30, 2012 23.69 23.79 23.55 23.77 9,796,694 -0.05(-0.20%)
Jan 27, 2012 23.51 23.88 23.45 23.82 8,111,147 +0.16(+0.66%)
Jan 26, 2012 23.92 24.05 23.57 23.66 14,898,079 -0.17(-0.72%)
Jan 25, 2012 23.61 23.87 23.43 23.84 19,237,148 +0.21(+0.89%)
Jan 24, 2012 23.30 23.63 23.28 23.63 9,302,198 +0.20(+0.87%)
Jan 23, 2012 23.40 23.60 23.24 23.42 10,425,700 +0.05(+0.20%)
Jan 20, 2012 23.43 23.48 23.25 23.37 13,639,967 -0.14(-0.58%)
Jan 19, 2012 23.20 23.51 23.20 23.51 12,041,572 +0.31(+1.34%)
Jan 18, 2012 22.61 23.22 22.57 23.20 24,002,552 +0.58(+2.59%)
Jan 17, 2012 22.74 22.78 22.55 22.61 7,303,057 +0.11(+0.47%)
Jan 13, 2012 22.37 22.70 22.36 22.51 11,384,172 -0.04(-0.19%)
Jan 12, 2012 22.47 22.60 22.22 22.55 13,415,502 +0.03(+0.11%)
Jan 11, 2012 22.38 22.52 22.32 22.52 11,627,161 -0.01(-0.06%)
Jan 10, 2012 22.62 22.68 22.43 22.54 13,851,759 +0.06(+0.28%)
Jan 09, 2012 22.25 22.53 22.09 22.48 12,925,953 +0.25(+1.14%)
Jan 06, 2012 22.38 22.49 22.20 22.22 14,719,379 -0.26(-1.14%)
Jan 05, 2012 22.17 22.52 21.90 22.48 30,130,310 +0.12(+0.55%)
Jan 04, 2012 22.31 22.49 22.23 22.35 13,383,471 -0.07(-0.32%)
Dec 30, 2011 22.49 22.56 22.42 22.43 4,560,316 -0.12(-0.51%)
Dec 29, 2011 22.51 22.58 22.35 22.54 13,474,370 +0.13(+0.59%)
Dec 28, 2011 22.62 22.68 22.38 22.41 7,804,264 -0.27(-1.19%)
Dec 27, 2011 22.60 22.72 22.48 22.68 3,751,579 +0.04(+0.17%)
Dec 23, 2011 22.54 22.66 22.43 22.64 5,749,253 +0.12(+0.55%)
Dec 21, 2011 22.34 22.55 22.06 22.52 15,046,969 +0.10(+0.43%)
Dec 20, 2011 22.09 22.47 22.05 22.42 16,066,520 +0.72(+3.33%)
Dec 19, 2011 22.26 22.33 21.64 21.70 16,790,828 -0.28(-1.26%)
Dec 16, 2011 21.98 22.26 21.84 21.97 24,276,128 +0.12(+0.53%)
Dec 15, 2011 22.02 22.09 21.81 21.86 22,298,242 +0.14(+0.65%)
Dec 14, 2011 21.84 21.99 21.62 21.72 24,718,608 -0.27(-1.24%)
Dec 13, 2011 22.69 22.84 21.88 21.99 24,428,930 -0.68(-2.99%)
Dec 12, 2011 22.57 22.67 22.34 22.67 14,354,603 -0.12(-0.52%)
Dec 09, 2011 22.38 22.85 22.21 22.79 25,262,892 +0.52(+2.33%)
Dec 08, 2011 22.54 22.66 22.18 22.27 22,706,872 -0.44(-1.93%)
Dec 07, 2011 22.53 22.81 22.33 22.71 16,525,889 +0.06(+0.28%)
Dec 06, 2011 22.73 22.76 22.49 22.64 14,648,736 -0.08(-0.34%)
Dec 05, 2011 22.69 22.87 22.56 22.72 13,517,033 +0.34(+1.50%)
Dec 02, 2011 22.41 22.57 22.33 22.38 11,626,290 +0.24(+1.08%)
Dec 01, 2011 22.01 22.46 21.81 22.14 16,482,257 +0.05(+0.23%)
Nov 30, 2011 21.94 22.10 21.77 22.09 21,425,766 +0.75(+3.51%)
Nov 29, 2011 21.37 21.51 21.14 21.34 25,087,150 -0.02(-0.10%)
Nov 28, 2011 21.25 21.61 21.16 21.36 21,495,196 +0.71(+3.44%)
Nov 25, 2011 20.87 20.99 20.62 20.65 12,305,230 -0.20(-0.98%)
Nov 23, 2011 21.21 21.30 20.84 20.86 19,130,284 -0.55(-2.59%)
Nov 22, 2011 21.55 21.70 21.29 21.41 16,024,117 -0.16(-0.73%)
Nov 21, 2011 21.66 21.70 21.29 21.57 16,272,914 -0.29(-1.34%)
Nov 18, 2011 22.02 22.10 21.71 21.86 20,622,390 -0.04(-0.17%)
Nov 17, 2011 22.27 22.35 21.78 21.90 30,937,790 -0.29(-1.32%)
Nov 16, 2011 22.50 22.75 22.14 22.19 24,797,686 -0.53(-2.34%)
Nov 15, 2011 22.55 22.83 22.35 22.73 15,846,688 +0.10(+0.43%)
Nov 14, 2011 22.75 22.82 22.42 22.63 13,284,334 -0.18(-0.80%)
Nov 11, 2011 22.40 22.86 22.20 22.81 24,036,988 +0.62(+2.78%)
Nov 10, 2011 22.20 22.32 21.98 22.19 28,847,690 +0.30(+1.38%)
Nov 09, 2011 22.19 22.35 21.86 21.89 22,848,124 -0.95(-4.16%)
Nov 08, 2011 22.87 22.89 22.29 22.84 23,776,836 +0.25(+1.09%)
Nov 07, 2011 22.50 22.71 22.25 22.59 13,224,685 -0.00(-0.02%)
Nov 04, 2011 22.45 22.65 22.23 22.60 18,672,330 -0.08(-0.36%)
Nov 03, 2011 22.59 22.72 21.97 22.68 36,875,128 +0.08(+0.36%)
Nov 02, 2011 22.53 22.65 22.23 22.60 18,245,606 +0.49(+2.20%)
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.