Skip to main content

S&P Retail SPDR (NY: XRT )

78.99 +0.63 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 41.22 41.27 40.03 40.18 9,041,163 -1.22(-2.95%)
Jan 30, 2020 41.26 41.52 41.00 41.40 3,870,658 -0.23(-0.56%)
Jan 29, 2020 41.81 42.13 41.62 41.63 2,279,062 -0.09(-0.22%)
Jan 28, 2020 41.69 41.89 41.41 41.73 3,083,975 +0.23(+0.56%)
Jan 27, 2020 41.01 41.76 40.51 41.49 7,501,792 -0.40(-0.96%)
Jan 24, 2020 42.51 42.53 41.61 41.90 5,836,604 -0.49(-1.14%)
Jan 23, 2020 42.29 42.53 41.90 42.38 5,044,968 -0.05(-0.11%)
Jan 22, 2020 42.59 42.77 42.31 42.43 2,687,739 -0.16(-0.37%)
Jan 21, 2020 42.67 42.71 42.36 42.59 2,612,882 -0.22(-0.52%)
Jan 17, 2020 43.04 43.04 42.66 42.81 3,073,058 -0.05(-0.11%)
Jan 16, 2020 42.73 43.04 42.58 42.86 6,113,738 +0.55(+1.30%)
Jan 15, 2020 42.27 42.48 42.13 42.31 3,819,654 -0.25(-0.59%)
Jan 14, 2020 42.22 42.73 42.15 42.56 2,380,605 +0.25(+0.60%)
Jan 13, 2020 42.09 42.35 41.71 42.31 2,700,710 +0.24(+0.58%)
Jan 10, 2020 42.12 42.18 41.78 42.06 4,641,632 -0.12(-0.29%)
Jan 09, 2020 42.41 42.45 41.89 42.18 5,517,995 -0.18(-0.42%)
Jan 08, 2020 42.67 42.72 42.16 42.36 5,015,358 +0.08(+0.20%)
Jan 07, 2020 42.45 42.62 42.00 42.28 3,096,828 -0.15(-0.35%)
Jan 06, 2020 42.08 42.50 41.92 42.43 3,590,641 +0.15(+0.35%)
Jan 03, 2020 42.03 42.45 42.00 42.28 4,540,033 -0.33(-0.77%)
Jan 02, 2020 43.43 43.43 42.40 42.60 3,793,138 -0.33(-0.76%)
Dec 31, 2019 42.63 43.10 42.49 42.93 2,188,780 +0.07(+0.17%)
Dec 30, 2019 43.15 43.29 42.58 42.86 2,052,737 -0.29(-0.67%)
Dec 27, 2019 43.22 43.45 43.01 43.15 2,330,676 +0.18(+0.41%)
Dec 26, 2019 42.86 43.01 42.61 42.97 1,457,653 +0.31(+0.72%)
Dec 24, 2019 42.52 42.77 42.52 42.66 868,738 +0.16(+0.37%)
Dec 23, 2019 42.79 42.79 42.36 42.50 3,550,963 -0.15(-0.35%)
Dec 20, 2019 42.75 42.90 42.52 42.65 3,436,801 +0.10(+0.23%)
Dec 19, 2019 42.50 42.70 42.42 42.55 2,195,033 +0.19(+0.44%)
Dec 18, 2019 42.03 42.47 42.02 42.37 4,215,465 +0.41(+0.97%)
Dec 17, 2019 41.53 41.97 41.36 41.96 3,185,337 +0.50(+1.21%)
Dec 16, 2019 41.78 41.85 41.44 41.46 4,144,259 -0.03(-0.07%)
Dec 13, 2019 42.30 42.43 41.43 41.49 4,797,344 -0.79(-1.87%)
Dec 12, 2019 41.51 42.40 41.40 42.28 5,791,246 +0.85(+2.06%)
Dec 11, 2019 41.51 41.67 41.19 41.42 2,297,321 -0.29(-0.69%)
Dec 10, 2019 41.59 41.78 41.49 41.71 3,051,717 -0.02(-0.04%)
Dec 09, 2019 41.45 42.05 41.43 41.73 3,043,552 +0.16(+0.38%)
Dec 06, 2019 41.33 41.77 41.20 41.57 3,122,069 +0.94(+2.31%)
Dec 05, 2019 40.87 41.10 40.57 40.63 3,336,886 -0.15(-0.36%)
Dec 04, 2019 40.72 41.05 40.62 40.78 3,373,464 +0.29(+0.71%)
Dec 03, 2019 40.59 40.63 40.27 40.49 3,330,947 -0.56(-1.36%)
Dec 02, 2019 41.54 41.56 40.98 41.05 4,946,203 -0.45(-1.07%)
Nov 29, 2019 41.82 41.83 41.47 41.50 1,601,734 -0.32(-0.76%)
Nov 27, 2019 41.74 42.01 41.66 41.81 2,952,270 +0.17(+0.40%)
Nov 26, 2019 41.38 41.87 41.19 41.64 5,813,705 +0.25(+0.61%)
Nov 25, 2019 41.01 41.47 40.84 41.39 4,237,017 +0.68(+1.67%)
Nov 22, 2019 40.59 40.75 40.34 40.72 3,436,795 +0.55(+1.36%)
Nov 21, 2019 40.26 40.47 40.01 40.17 4,318,227 -0.13(-0.32%)
Nov 20, 2019 40.68 40.72 39.90 40.30 4,907,716 -0.52(-1.27%)
Nov 19, 2019 41.04 41.29 40.62 40.82 5,553,410 -0.81(-1.94%)
Nov 18, 2019 41.65 41.72 41.40 41.63 2,992,185 -0.04(-0.09%)
Nov 15, 2019 41.59 41.77 41.22 41.66 4,979,741 +0.41(+0.99%)
Nov 14, 2019 41.14 41.59 40.99 41.25 3,470,580 +0.27(+0.66%)
Nov 13, 2019 41.04 41.12 40.63 40.99 2,097,246 -0.21(-0.52%)
Nov 12, 2019 41.24 41.50 41.00 41.20 3,623,342 -0.07(-0.18%)
Nov 11, 2019 41.14 41.27 40.97 41.27 3,259,342 -0.03(-0.07%)
Nov 08, 2019 41.55 41.61 41.16 41.30 4,570,263 -0.21(-0.51%)
Nov 07, 2019 42.08 42.17 41.49 41.51 4,030,101 -0.06(-0.13%)
Nov 06, 2019 41.83 41.83 41.33 41.57 3,440,083 -0.18(-0.42%)
Nov 05, 2019 41.27 42.00 41.27 41.75 5,352,139 +0.51(+1.24%)
Nov 04, 2019 40.86 41.24 40.86 41.24 4,399,009 +0.67(+1.65%)
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.