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 (%)
May 31, 2022 64.60 64.78 63.19 63.73 8,196,918 -1.30(-2.00%)
May 27, 2022 63.85 65.11 63.74 65.04 5,970,535 +1.20(+1.89%)
May 26, 2022 62.24 64.42 62.14 63.83 9,164,115 +2.91(+4.78%)
May 25, 2022 56.75 61.28 56.54 60.92 13,408,293 +3.92(+6.88%)
May 24, 2022 57.86 57.94 55.87 57.00 7,768,686 -1.94(-3.29%)
May 23, 2022 59.42 59.52 57.89 58.94 4,691,487 -0.14(-0.24%)
May 20, 2022 60.91 60.99 57.09 59.08 11,802,047 -1.31(-2.17%)
May 19, 2022 59.76 61.64 59.06 60.39 8,803,399 -0.04(-0.06%)
May 18, 2022 63.30 63.69 59.78 60.43 11,524,321 -5.46(-8.29%)
May 17, 2022 65.24 66.14 63.90 65.89 5,930,415 +1.43(+2.21%)
May 16, 2022 64.91 65.57 64.08 64.47 5,186,484 -0.77(-1.18%)
May 13, 2022 64.29 65.72 64.23 65.24 6,280,487 +2.10(+3.33%)
May 12, 2022 60.81 64.43 60.58 63.14 10,395,793 +2.05(+3.36%)
May 11, 2022 63.71 64.73 60.95 61.09 10,205,612 -2.49(-3.91%)
May 10, 2022 65.60 66.32 62.20 63.57 6,859,199 -1.07(-1.65%)
May 09, 2022 65.51 66.34 64.28 64.64 8,186,310 -2.26(-3.38%)
May 06, 2022 67.94 68.35 65.61 66.90 8,987,532 -1.67(-2.43%)
May 05, 2022 70.67 70.71 67.53 68.57 9,841,545 -3.33(-4.64%)
May 04, 2022 70.01 72.03 68.36 71.90 11,152,977 +1.84(+2.63%)
May 03, 2022 69.84 70.43 68.98 70.06 3,957,632 +0.33(+0.47%)
May 02, 2022 67.79 69.77 67.15 69.74 6,590,015 +2.04(+3.02%)
Apr 29, 2022 69.56 70.30 67.50 67.69 9,056,648 -2.49(-3.54%)
Apr 28, 2022 69.47 70.74 67.64 70.18 6,031,597 +1.34(+1.95%)
Apr 27, 2022 69.11 70.17 68.10 68.84 5,684,335 -0.24(-0.35%)
Apr 26, 2022 70.70 70.96 68.99 69.08 5,335,227 -2.34(-3.28%)
Apr 25, 2022 69.66 71.52 69.26 71.42 6,757,580 +1.06(+1.51%)
Apr 22, 2022 72.37 72.63 70.12 70.36 5,874,404 -2.88(-3.93%)
Apr 21, 2022 75.55 75.80 72.70 73.24 7,681,414 -1.52(-2.04%)
Apr 20, 2022 76.04 76.37 74.71 74.76 3,861,408 -1.01(-1.33%)
Apr 19, 2022 73.23 76.21 73.11 75.78 5,657,153 +2.74(+3.75%)
Apr 18, 2022 73.39 73.70 72.41 73.04 4,476,638 -0.64(-0.86%)
Apr 14, 2022 74.60 75.32 73.56 73.68 5,936,415 -0.66(-0.88%)
Apr 13, 2022 72.95 74.60 72.55 74.33 5,408,793 +1.61(+2.21%)
Apr 12, 2022 74.50 75.81 72.56 72.72 5,834,273 -0.58(-0.79%)
Apr 11, 2022 72.64 75.00 72.40 73.30 4,077,627 +0.20(+0.28%)
Apr 08, 2022 72.15 74.19 71.65 73.10 6,026,856 +0.86(+1.19%)
Apr 07, 2022 71.59 72.55 70.22 72.24 5,658,279 +0.39(+0.54%)
Apr 06, 2022 72.11 72.35 70.54 71.86 5,263,084 -1.20(-1.65%)
Apr 05, 2022 74.23 74.97 72.74 73.06 4,195,448 -1.43(-1.91%)
Apr 04, 2022 72.92 74.86 72.51 74.49 4,054,643 +1.90(+2.61%)
Apr 01, 2022 73.27 73.50 72.13 72.59 4,960,409 -0.18(-0.25%)
Mar 31, 2022 74.87 74.87 72.73 72.77 7,211,302 -2.25(-3.00%)
Mar 30, 2022 77.61 77.68 74.77 75.02 6,476,811 -3.48(-4.43%)
Mar 29, 2022 76.54 78.93 76.19 78.50 7,425,704 +3.15(+4.18%)
Mar 28, 2022 74.69 75.45 73.58 75.35 5,025,415 +0.69(+0.93%)
Mar 25, 2022 75.81 76.00 74.13 74.66 4,730,734 -0.99(-1.31%)
Mar 24, 2022 75.25 75.76 74.19 75.65 3,231,252 +0.78(+1.04%)
Mar 23, 2022 76.03 76.47 74.76 74.87 5,943,022 -1.66(-2.17%)
Mar 22, 2022 75.40 76.81 75.36 76.53 4,414,532 +1.70(+2.27%)
Mar 21, 2022 76.57 77.01 74.28 74.83 5,928,381 -1.76(-2.30%)
Mar 18, 2022 75.19 76.65 75.03 76.59 5,763,444 +0.99(+1.31%)
Mar 17, 2022 74.03 75.76 73.45 75.60 5,545,940 +1.11(+1.49%)
Mar 16, 2022 72.62 74.71 72.17 74.49 9,784,082 +2.78(+3.88%)
Mar 15, 2022 69.95 71.85 69.95 71.71 6,461,937 +2.05(+2.94%)
Mar 14, 2022 70.74 71.54 69.37 69.66 6,082,795 -0.80(-1.13%)
Mar 11, 2022 72.78 72.82 70.40 70.46 7,053,934 -1.93(-2.67%)
Mar 10, 2022 71.33 72.48 70.73 72.40 5,917,332 +0.03(+0.04%)
Mar 09, 2022 72.76 73.32 72.17 72.37 4,960,337 +1.40(+1.97%)
Mar 08, 2022 69.89 73.37 69.25 70.97 9,503,181 +1.55(+2.23%)
Mar 07, 2022 72.64 73.19 69.36 69.42 13,590,062 -3.20(-4.41%)
Mar 04, 2022 73.61 73.89 71.67 72.63 7,729,717 -1.46(-1.97%)
Mar 03, 2022 75.03 75.30 73.17 74.09 6,774,628 -0.94(-1.26%)
Mar 02, 2022 72.77 75.62 72.57 75.03 7,797,088 +2.61(+3.60%)
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.