Skip to main content

S&P Retail SPDR (NY: XRT )

77.02 +0.71 (+0.93%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.53 38.36 37.47 38.29 12,166,728 +0.33(+0.86%)
Jan 30, 2017 37.70 37.96 37.33 37.96 8,685,014 +0.12(+0.33%)
Jan 27, 2017 38.45 38.47 37.76 37.84 11,369,442 -0.51(-1.34%)
Jan 26, 2017 38.85 39.06 38.35 38.35 7,051,047 -0.49(-1.26%)
Jan 25, 2017 38.88 39.11 38.67 38.84 3,513,841 +0.16(+0.41%)
Jan 24, 2017 38.19 38.72 38.19 38.68 3,323,723 +0.51(+1.32%)
Jan 23, 2017 38.30 38.49 38.06 38.18 3,435,514 -0.32(-0.83%)
Jan 20, 2017 38.78 38.90 38.30 38.49 4,461,106 -0.08(-0.21%)
Jan 19, 2017 39.26 39.27 38.42 38.57 7,717,926 -0.71(-1.81%)
Jan 18, 2017 39.04 39.39 38.78 39.28 7,281,948 -0.04(-0.09%)
Jan 17, 2017 39.49 39.92 39.13 39.32 13,922,155 +0.31(+0.80%)
Jan 13, 2017 39.01 39.01 39.01 0 +0.04(+0.09%)
Jan 12, 2017 38.95 39.11 38.57 38.97 7,680,314 -0.07(-0.18%)
Jan 11, 2017 39.27 39.39 38.74 39.04 8,094,022 -0.25(-0.63%)
Jan 10, 2017 38.85 39.51 38.79 39.29 8,456,761 +0.45(+1.16%)
Jan 09, 2017 38.77 39.00 38.67 38.84 5,650,975 +0.10(+0.25%)
Jan 06, 2017 39.09 39.13 38.74 38.74 6,004,372 -0.27(-0.70%)
Jan 05, 2017 39.19 39.36 38.71 39.02 11,031,559 -1.02(-2.55%)
Jan 04, 2017 39.43 40.19 39.29 40.04 9,140,731 +0.77(+1.96%)
Jan 03, 2017 39.31 39.61 38.95 39.27 9,448,446 +0.20(+0.52%)
Dec 30, 2016 39.06 39.06 39.06 0 -0.16(-0.41%)
Dec 29, 2016 39.35 39.74 39.08 39.22 7,076,399 -0.11(-0.27%)
Dec 28, 2016 39.83 40.10 39.26 39.33 3,725,458 -0.48(-1.20%)
Dec 27, 2016 39.49 40.04 39.49 39.81 4,019,900 +0.38(+0.97%)
Dec 23, 2016 39.43 39.43 39.43 0 -0.23(-0.58%)
Dec 22, 2016 41.08 41.08 39.61 39.66 13,183,894 -1.44(-3.49%)
Dec 21, 2016 41.32 41.46 41.08 41.09 1,861,085 -0.35(-0.83%)
Dec 20, 2016 40.96 41.53 40.96 41.44 3,283,555 +0.56(+1.37%)
Dec 19, 2016 40.75 41.13 40.75 40.88 2,508,477 +0.19(+0.46%)
Dec 16, 2016 40.95 41.29 40.58 40.69 5,999,694 -0.44(-1.06%)
Dec 15, 2016 41.16 41.51 41.07 41.13 5,155,892 +0.01(+0.02%)
Dec 14, 2016 41.62 41.67 41.09 41.12 9,664,636 -0.49(-1.17%)
Dec 13, 2016 41.72 41.93 41.38 41.60 5,072,848 +0.00(+0.00%)
Dec 12, 2016 42.13 42.30 41.43 41.60 12,156,267 -0.75(-1.77%)
Dec 09, 2016 42.53 42.59 42.17 42.36 5,604,775 -0.19(-0.46%)
Dec 08, 2016 41.98 42.64 41.98 42.55 3,897,798 +0.58(+1.39%)
Dec 07, 2016 41.21 42.00 41.10 41.97 5,886,916 +0.73(+1.78%)
Dec 06, 2016 40.82 41.24 40.61 41.23 4,805,914 +0.38(+0.93%)
Dec 05, 2016 40.46 40.95 40.38 40.85 3,351,552 +0.56(+1.38%)
Dec 02, 2016 40.31 40.65 40.24 40.30 3,562,504 +0.09(+0.22%)
Dec 01, 2016 40.09 40.66 39.99 40.21 9,587,433 -0.18(-0.44%)
Nov 30, 2016 40.50 40.75 40.24 40.39 6,560,284 -0.27(-0.65%)
Nov 29, 2016 41.02 41.04 40.59 40.65 4,348,782 -0.05(-0.13%)
Nov 28, 2016 41.23 41.23 40.50 40.70 6,422,628 -0.50(-1.22%)
Nov 25, 2016 41.54 41.65 41.20 41.21 1,663,164 -0.17(-0.41%)
Nov 23, 2016 41.38 41.38 41.38 0 +0.20(+0.49%)
Nov 22, 2016 40.59 41.26 40.56 41.17 11,206,795 +0.94(+2.33%)
Nov 21, 2016 40.06 40.36 40.06 40.24 5,202,072 +0.20(+0.51%)
Nov 18, 2016 40.03 40.35 39.71 40.03 8,384,190 -0.38(-0.94%)
Nov 17, 2016 40.01 40.41 39.79 40.41 8,488,270 +0.41(+1.02%)
Nov 16, 2016 39.73 40.24 39.72 40.01 4,777,631 +0.19(+0.49%)
Nov 15, 2016 40.20 40.23 39.34 39.81 8,627,956 -0.18(-0.44%)
Nov 14, 2016 39.46 40.54 39.46 39.99 13,290,954 +0.75(+1.91%)
Nov 11, 2016 38.49 39.31 38.19 39.24 5,454,254 +0.61(+1.58%)
Nov 10, 2016 38.25 39.06 38.19 38.63 12,382,572 +1.00(+2.65%)
Nov 09, 2016 36.09 37.66 36.09 37.63 7,988,882 +0.78(+2.11%)
Nov 08, 2016 36.78 37.07 36.46 36.85 3,702,815 -0.11(-0.29%)
Nov 07, 2016 36.76 37.05 36.60 36.96 4,569,414 +0.67(+1.85%)
Nov 04, 2016 36.31 36.81 36.25 36.29 3,799,147 +0.03(+0.07%)
Nov 03, 2016 36.68 36.83 36.22 36.26 3,413,021 -0.43(-1.18%)
Nov 02, 2016 36.75 37.05 36.60 36.69 5,401,707 +0.00(+0.00%)
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.