Skip to main content

S&P Retail SPDR (NY: XRT )

78.99 +0.63 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.43 23.46 23.03 23.21 17,568,854 -0.23(-0.99%)
Jan 30, 2012 23.36 23.46 23.22 23.44 9,934,199 -0.05(-0.20%)
Jan 27, 2012 23.19 23.55 23.13 23.49 8,224,994 +0.15(+0.65%)
Jan 26, 2012 23.59 23.72 23.24 23.34 15,107,187 -0.17(-0.72%)
Jan 25, 2012 23.28 23.53 23.11 23.51 19,507,158 +0.21(+0.89%)
Jan 24, 2012 22.98 23.30 22.96 23.30 9,432,762 +0.20(+0.87%)
Jan 23, 2012 23.08 23.27 22.92 23.10 10,572,033 +0.05(+0.20%)
Jan 20, 2012 23.11 23.16 22.93 23.05 13,831,416 -0.13(-0.58%)
Jan 19, 2012 22.88 23.19 22.88 23.19 12,210,586 +0.31(+1.34%)
Jan 18, 2012 22.30 22.89 22.26 22.88 24,339,450 +0.58(+2.59%)
Jan 17, 2012 22.42 22.47 22.24 22.30 7,405,562 +0.11(+0.47%)
Jan 13, 2012 22.06 22.38 22.05 22.20 11,543,959 -0.04(-0.19%)
Jan 12, 2012 22.16 22.29 21.91 22.24 13,603,801 +0.03(+0.11%)
Jan 11, 2012 22.07 22.21 22.02 22.21 11,790,358 -0.01(-0.06%)
Jan 10, 2012 22.31 22.36 22.12 22.23 14,046,181 +0.06(+0.28%)
Jan 09, 2012 21.94 22.22 21.79 22.16 13,107,380 +0.25(+1.14%)
Jan 06, 2012 22.07 22.18 21.89 21.91 14,925,979 -0.25(-1.14%)
Jan 05, 2012 21.86 22.20 21.59 22.17 30,553,216 +0.12(+0.55%)
Jan 04, 2012 22.00 22.18 21.92 22.04 13,571,320 -0.07(-0.32%)
Dec 30, 2011 22.18 22.24 22.11 22.12 4,624,324 -0.11(-0.51%)
Dec 29, 2011 22.20 22.26 22.04 22.23 13,663,495 +0.13(+0.59%)
Dec 28, 2011 22.31 22.37 22.07 22.10 7,913,804 -0.27(-1.19%)
Dec 27, 2011 22.28 22.41 22.17 22.36 3,804,236 +0.04(+0.17%)
Dec 23, 2011 22.23 22.34 22.12 22.33 5,829,949 +0.12(+0.55%)
Dec 21, 2011 22.03 22.24 21.75 22.20 15,258,166 +0.09(+0.43%)
Dec 20, 2011 21.78 22.16 21.74 22.11 16,292,028 +0.71(+3.33%)
Dec 19, 2011 21.95 22.02 21.34 21.40 17,026,502 -0.27(-1.26%)
Dec 16, 2011 21.68 21.95 21.54 21.67 24,616,864 +0.16(+0.76%)
Dec 15, 2011 21.67 21.73 21.46 21.51 22,661,394 +0.14(+0.65%)
Dec 14, 2011 21.49 21.64 21.27 21.37 25,121,178 -0.27(-1.24%)
Dec 13, 2011 22.32 22.47 21.53 21.64 24,826,782 -0.67(-2.99%)
Dec 12, 2011 22.21 22.30 21.98 22.30 14,588,384 -0.12(-0.52%)
Dec 09, 2011 22.02 22.49 21.85 22.42 25,674,328 +0.51(+2.33%)
Dec 08, 2011 22.18 22.30 21.83 21.91 23,076,678 -0.43(-1.93%)
Dec 07, 2011 22.17 22.45 21.97 22.34 16,795,032 +0.06(+0.28%)
Dec 06, 2011 22.36 22.40 22.13 22.28 14,887,307 -0.08(-0.34%)
Dec 05, 2011 22.33 22.50 22.20 22.35 13,737,173 +0.33(+1.50%)
Dec 02, 2011 22.05 22.21 21.97 22.02 11,815,637 +0.23(+1.08%)
Dec 01, 2011 21.65 22.10 21.46 21.79 16,750,689 +0.05(+0.23%)
Nov 30, 2011 21.59 21.74 21.42 21.74 21,774,708 +0.74(+3.51%)
Nov 29, 2011 21.03 21.17 20.80 21.00 25,495,722 -0.02(-0.10%)
Nov 28, 2011 20.91 21.26 20.82 21.02 21,845,268 +0.70(+3.44%)
Nov 25, 2011 20.54 20.65 20.29 20.32 12,505,635 -0.20(-0.98%)
Nov 23, 2011 20.87 20.95 20.51 20.52 19,441,842 -0.54(-2.59%)
Nov 22, 2011 21.20 21.35 20.95 21.07 16,285,087 -0.16(-0.73%)
Nov 21, 2011 21.31 21.35 20.95 21.22 16,537,937 -0.29(-1.34%)
Nov 18, 2011 21.66 21.74 21.36 21.51 20,958,250 -0.04(-0.17%)
Nov 17, 2011 21.91 21.99 21.43 21.55 31,441,648 -0.29(-1.32%)
Nov 16, 2011 22.14 22.38 21.79 21.84 25,201,544 -0.52(-2.34%)
Nov 15, 2011 22.19 22.47 21.99 22.36 16,104,769 +0.10(+0.43%)
Nov 14, 2011 22.39 22.45 22.06 22.27 13,500,684 -0.18(-0.80%)
Nov 11, 2011 22.04 22.50 21.85 22.45 24,428,456 +0.61(+2.78%)
Nov 10, 2011 21.84 21.96 21.62 21.84 29,317,506 +0.30(+1.38%)
Nov 09, 2011 21.84 21.99 21.51 21.54 23,220,230 -0.93(-4.16%)
Nov 08, 2011 22.50 22.52 21.93 22.48 24,164,068 +0.24(+1.09%)
Nov 07, 2011 22.14 22.35 21.89 22.23 13,440,064 -0.00(-0.02%)
Nov 04, 2011 22.09 22.29 21.87 22.24 18,976,430 -0.08(-0.36%)
Nov 03, 2011 22.23 22.36 21.62 22.32 37,475,680 +0.08(+0.36%)
Nov 02, 2011 22.17 22.29 21.87 22.24 18,542,756 +0.48(+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.