Skip to main content

S&P Retail SPDR (NY: XRT )

74.93 -0.49 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 39.19 39.69 39.14 39.64 4,108,472 +0.19(+0.49%)
Jul 28, 2016 39.53 39.56 39.00 39.45 2,860,709 +0.01(+0.02%)
Jul 27, 2016 39.82 39.93 39.29 39.44 7,369,099 -0.33(-0.84%)
Jul 26, 2016 39.61 40.00 39.57 39.77 6,255,845 +0.26(+0.67%)
Jul 25, 2016 39.17 39.51 39.08 39.51 3,040,461 +0.40(+1.01%)
Jul 22, 2016 38.86 39.13 38.70 39.11 2,190,025 +0.18(+0.45%)
Jul 21, 2016 39.15 39.27 38.82 38.94 2,607,453 -0.15(-0.38%)
Jul 20, 2016 38.77 39.13 38.68 39.09 3,448,882 +0.35(+0.91%)
Jul 19, 2016 38.95 39.00 38.62 38.74 2,568,304 -0.33(-0.86%)
Jul 18, 2016 38.50 39.10 38.50 39.07 4,259,846 +0.62(+1.60%)
Jul 15, 2016 38.67 38.74 38.41 38.45 5,323,657 -0.17(-0.43%)
Jul 14, 2016 38.79 38.88 38.59 38.62 2,631,778 +0.06(+0.16%)
Jul 13, 2016 39.03 39.06 38.41 38.56 6,406,272 -0.31(-0.79%)
Jul 12, 2016 38.68 38.97 38.65 38.87 4,489,136 +0.30(+0.77%)
Jul 11, 2016 38.29 38.60 38.20 38.57 5,463,869 +0.42(+1.11%)
Jul 08, 2016 37.43 38.20 37.43 38.15 6,775,799 +0.97(+2.60%)
Jul 07, 2016 37.05 37.46 36.92 37.18 2,794,172 +0.00(+0.00%)
Jul 06, 2016 36.51 37.21 36.45 37.18 5,026,626 +0.55(+1.51%)
Jul 05, 2016 37.04 37.12 36.29 36.63 5,806,753 -0.60(-1.61%)
Jul 01, 2016 36.85 37.22 37.22 37.22 3,816,651 +0.33(+0.91%)
Jun 30, 2016 36.66 36.90 36.32 36.89 5,912,034 +0.31(+0.84%)
Jun 29, 2016 36.02 36.66 36.02 36.58 4,434,642 +0.82(+2.29%)
Jun 28, 2016 35.71 36.05 35.46 35.76 6,083,332 +0.47(+1.35%)
Jun 27, 2016 35.93 36.05 34.73 35.29 9,673,161 -0.84(-2.34%)
Jun 24, 2016 35.94 36.34 35.70 36.13 8,080,743 -0.79(-2.14%)
Jun 23, 2016 36.81 37.05 36.71 36.92 2,796,632 +0.51(+1.40%)
Jun 22, 2016 36.69 36.92 36.41 36.41 3,623,449 -0.17(-0.46%)
Jun 21, 2016 36.85 36.89 36.42 36.58 2,840,436 -0.31(-0.83%)
Jun 20, 2016 36.88 37.26 36.81 36.89 4,403,701 +0.46(+1.25%)
Jun 17, 2016 36.52 36.76 36.19 36.43 7,042,955 +0.20(+0.56%)
Jun 16, 2016 36.29 36.34 35.83 36.23 6,080,517 -0.20(-0.55%)
Jun 15, 2016 36.11 36.88 36.08 36.43 7,590,749 +0.45(+1.24%)
Jun 14, 2016 36.10 36.27 35.67 35.98 6,217,391 -0.11(-0.29%)
Jun 13, 2016 36.46 36.63 36.09 36.09 5,292,304 -0.45(-1.22%)
Jun 10, 2016 36.61 36.78 36.36 36.53 7,594,649 -0.53(-1.44%)
Jun 09, 2016 37.48 37.53 36.90 37.07 5,470,380 -0.57(-1.51%)
Jun 08, 2016 37.66 37.80 37.45 37.64 2,251,400 +0.02(+0.05%)
Jun 07, 2016 37.22 37.73 37.17 37.62 4,692,122 +0.26(+0.70%)
Jun 06, 2016 37.38 37.46 37.15 37.36 2,934,568 +0.00(+0.00%)
Jun 03, 2016 37.44 37.62 37.10 37.36 7,952,777 -0.26(-0.70%)
Jun 02, 2016 37.10 37.62 37.05 37.62 6,320,999 +0.43(+1.15%)
Jun 01, 2016 36.88 37.24 36.80 37.19 2,496,394 +0.13(+0.35%)
May 31, 2016 37.11 37.24 36.90 37.06 6,066,677 +0.01(+0.02%)
May 27, 2016 36.77 37.05 37.05 37.05 4,846,123 +0.43(+1.17%)
May 26, 2016 36.88 36.98 36.50 36.62 6,815,604 +0.10(+0.26%)
May 25, 2016 36.23 36.61 35.98 36.53 7,855,519 +0.44(+1.21%)
May 24, 2016 35.84 36.23 35.75 36.09 5,428,248 +0.29(+0.81%)
May 23, 2016 36.11 36.40 35.80 35.80 5,300,753 -0.34(-0.95%)
May 20, 2016 35.68 36.14 35.54 36.14 8,503,579 +0.51(+1.43%)
May 19, 2016 35.29 35.76 35.26 35.63 11,388,105 +0.46(+1.29%)
May 18, 2016 35.28 35.48 34.99 35.18 7,463,496 -0.49(-1.38%)
May 17, 2016 36.16 36.26 35.51 35.67 9,077,547 -0.58(-1.59%)
May 16, 2016 35.98 36.33 35.93 36.25 10,134,418 +0.30(+0.83%)
May 13, 2016 36.35 36.77 35.94 35.95 15,738,899 -0.50(-1.37%)
May 12, 2016 36.63 36.74 36.18 36.45 7,265,164 -0.10(-0.26%)
May 11, 2016 37.45 37.52 36.53 36.54 10,962,935 -1.70(-4.44%)
May 10, 2016 38.15 38.34 37.94 38.24 5,738,224 -0.06(-0.16%)
May 09, 2016 37.82 38.52 37.71 38.30 7,245,497 +0.61(+1.63%)
May 06, 2016 37.44 37.73 37.11 37.69 4,663,888 +0.11(+0.28%)
May 05, 2016 38.13 38.37 37.54 37.59 11,776,554 -0.79(-2.05%)
May 04, 2016 38.30 38.75 38.16 38.37 4,433,535 -0.13(-0.34%)
May 03, 2016 38.80 38.92 38.30 38.51 5,837,984 -0.56(-1.44%)
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.