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, 2022 75.40 78.65 78.64 6,284,978 +3.03(+4.01%)
Jan 28, 2022 74.74 75.72 72.81 75.61 7,786,059 +0.71(+0.95%)
Jan 27, 2022 76.36 77.61 74.60 74.90 7,274,399 -0.66(-0.88%)
Jan 26, 2022 79.09 79.09 75.29 75.56 7,396,028 -2.07(-2.66%)
Jan 25, 2022 77.36 78.66 76.28 77.63 6,661,225 -1.30(-1.65%)
Jan 24, 2022 73.29 79.18 72.76 78.93 11,927,227 +4.47(+6.01%)
Jan 21, 2022 75.05 76.26 73.65 74.46 8,253,034 -1.12(-1.48%)
Jan 20, 2022 78.64 80.14 75.34 75.57 5,070,896 -2.62(-3.35%)
Jan 19, 2022 79.14 79.86 78.15 78.19 4,363,833 -0.58(-0.73%)
Jan 18, 2022 79.57 79.91 78.42 78.77 5,008,993 -1.70(-2.12%)
Jan 14, 2022 80.47 0 -1.72(-2.10%)
Jan 13, 2022 83.44 83.87 81.99 82.19 4,169,175 -0.72(-0.87%)
Jan 12, 2022 84.30 84.84 82.18 82.91 3,646,621 -0.97(-1.16%)
Jan 11, 2022 82.64 84.13 81.95 83.89 4,182,740 +1.39(+1.68%)
Jan 10, 2022 82.96 83.23 79.81 82.50 5,503,768 -1.39(-1.65%)
Jan 07, 2022 84.92 85.80 83.60 83.89 2,793,527 -1.07(-1.26%)
Jan 06, 2022 84.53 85.79 83.22 84.95 4,832,210 +0.54(+0.64%)
Jan 05, 2022 87.39 87.85 84.38 84.41 2,549,011 -2.94(-3.37%)
Jan 04, 2022 88.17 88.73 86.69 87.36 3,637,500 -0.76(-0.86%)
Jan 03, 2022 87.56 89.49 87.55 88.12 4,737,868 +1.24(+1.43%)
Dec 31, 2021 87.12 87.99 86.57 86.88 2,931,195 -0.55(-0.63%)
Dec 30, 2021 86.46 88.33 86.46 87.43 1,968,956 +0.97(+1.12%)
Dec 29, 2021 86.07 86.81 85.65 86.45 2,510,930 +0.50(+0.58%)
Dec 28, 2021 86.13 87.27 85.86 85.95 2,199,516 -0.41(-0.48%)
Dec 27, 2021 85.47 86.49 85.09 86.37 2,625,079 +0.94(+1.10%)
Dec 23, 2021 84.93 85.74 84.22 85.42 3,378,788 +0.83(+0.98%)
Dec 22, 2021 84.39 84.71 83.99 84.60 1,933,947 +0.14(+0.17%)
Dec 21, 2021 82.87 84.52 82.84 84.45 3,416,696 +2.52(+3.08%)
Dec 20, 2021 82.37 82.70 80.38 81.93 5,426,425 -1.84(-2.19%)
Dec 17, 2021 83.01 84.27 81.91 83.77 12,127,085 +0.43(+0.51%)
Dec 16, 2021 86.39 86.72 82.95 83.34 5,350,876 -2.42(-2.82%)
Dec 15, 2021 84.93 86.25 83.06 85.76 6,719,219 +0.68(+0.79%)
Dec 14, 2021 84.50 86.14 84.11 85.08 3,841,579 -0.07(-0.08%)
Dec 13, 2021 87.78 87.90 84.46 85.15 5,015,388 -2.85(-3.23%)
Dec 10, 2021 88.50 88.73 86.67 87.99 3,032,168 +0.00(+0.00%)
Dec 09, 2021 89.22 89.83 87.97 87.99 2,584,882 -1.54(-1.72%)
Dec 08, 2021 90.34 90.45 89.33 89.54 2,639,636 -0.58(-0.64%)
Dec 07, 2021 89.47 91.21 89.47 90.12 3,607,275 +1.93(+2.19%)
Dec 06, 2021 87.35 89.05 86.43 88.18 3,712,660 +1.59(+1.84%)
Dec 03, 2021 88.37 88.72 85.64 86.59 4,987,690 -1.52(-1.73%)
Dec 02, 2021 86.84 88.50 86.35 88.12 3,885,351 +1.68(+1.94%)
Dec 01, 2021 91.15 91.78 86.43 86.44 5,550,871 -2.98(-3.33%)
Nov 30, 2021 91.41 91.48 88.44 89.42 5,973,746 -2.56(-2.78%)
Nov 29, 2021 94.01 94.05 91.18 91.98 3,884,413 -0.53(-0.58%)
Nov 26, 2021 92.44 93.13 91.28 92.52 5,764,216 -2.28(-2.41%)
Nov 24, 2021 94.82 95.06 93.60 94.80 2,969,146 -1.32(-1.38%)
Nov 23, 2021 96.51 97.12 94.39 96.12 3,779,116 -1.46(-1.49%)
Nov 22, 2021 97.05 98.12 95.78 97.58 6,442,575 +1.38(+1.43%)
Nov 19, 2021 98.32 98.36 96.10 96.20 4,155,020 -2.49(-2.53%)
Nov 18, 2021 98.33 98.78 97.19 98.69 4,318,794 +1.81(+1.87%)
Nov 17, 2021 99.16 99.30 96.80 96.89 3,552,381 -2.28(-2.29%)
Nov 16, 2021 97.97 99.26 97.36 99.16 2,965,297 +1.04(+1.06%)
Nov 15, 2021 98.46 98.72 97.49 98.12 2,512,020 +0.58(+0.60%)
Nov 12, 2021 97.33 97.89 96.92 97.54 2,731,837 +0.78(+0.81%)
Nov 11, 2021 96.32 97.24 95.88 96.76 2,194,884 +1.15(+1.20%)
Nov 10, 2021 96.80 95.61 2,055,828 -1.94(-1.99%)
Nov 09, 2021 96.66 97.90 96.47 97.55 2,048,856 +0.89(+0.92%)
Nov 08, 2021 97.32 97.46 96.47 96.67 2,062,810 -0.14(-0.15%)
Nov 05, 2021 96.95 97.80 96.30 96.81 3,272,575 +0.99(+1.03%)
Nov 04, 2021 95.96 96.93 95.49 95.82 3,482,322 -0.10(-0.10%)
Nov 03, 2021 92.41 96.21 92.36 95.91 7,017,365 +3.54(+3.83%)
Nov 02, 2021 91.77 92.51 91.02 92.37 2,934,554 +0.61(+0.66%)
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.