Skip to main content

S&P Retail SPDR (NY: XRT )

75.11 -0.33 (-0.44%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 34.98 35.88 34.98 35.88 3,810,111 +0.97(+2.78%)
Jan 28, 2016 35.22 35.33 34.63 34.91 2,850,217 -0.01(-0.02%)
Jan 27, 2016 35.30 35.62 34.76 34.92 4,049,960 -0.50(-1.41%)
Jan 26, 2016 34.78 35.58 34.70 35.42 5,027,539 +0.81(+2.35%)
Jan 25, 2016 35.21 35.36 34.58 34.61 4,320,517 -0.69(-1.96%)
Jan 22, 2016 35.25 35.51 34.98 35.30 4,930,902 +0.61(+1.76%)
Jan 21, 2016 34.51 35.23 34.22 34.69 4,850,613 +0.33(+0.97%)
Jan 20, 2016 33.75 34.71 33.05 34.35 8,512,499 +0.17(+0.51%)
Jan 19, 2016 34.80 34.80 33.79 34.18 6,230,943 -0.28(-0.81%)
Jan 15, 2016 34.36 34.46 34.46 34.46 7,280,061 -0.66(-1.89%)
Jan 14, 2016 35.16 35.48 34.41 35.12 4,933,112 +0.08(+0.22%)
Jan 13, 2016 36.28 36.34 35.03 35.04 3,934,661 -1.20(-3.31%)
Jan 12, 2016 36.34 36.67 35.66 36.24 5,972,342 +0.30(+0.83%)
Jan 11, 2016 35.97 36.23 35.56 35.95 3,721,845 +0.11(+0.32%)
Jan 08, 2016 36.80 37.04 35.75 35.83 6,983,133 -1.12(-3.03%)
Jan 07, 2016 36.65 37.49 36.57 36.95 6,682,876 -0.13(-0.35%)
Jan 06, 2016 37.21 37.50 36.83 37.08 5,050,817 -0.80(-2.10%)
Jan 05, 2016 37.70 37.95 37.45 37.88 5,209,322 +0.31(+0.81%)
Jan 04, 2016 37.25 37.70 37.07 37.57 4,965,425 -0.24(-0.62%)
Dec 31, 2015 38.04 37.81 37.81 37.81 3,169,580 -0.39(-1.03%)
Dec 30, 2015 38.33 38.54 38.16 38.20 2,421,742 -0.27(-0.70%)
Dec 29, 2015 38.12 38.69 38.12 38.47 2,057,665 +0.40(+1.06%)
Dec 28, 2015 38.08 38.25 37.79 38.07 3,286,819 -0.10(-0.25%)
Dec 24, 2015 38.49 38.17 38.17 38.17 642,859 -0.32(-0.84%)
Dec 23, 2015 38.21 38.58 38.06 38.49 3,501,600 +0.42(+1.10%)
Dec 22, 2015 37.56 38.20 37.46 38.07 3,684,471 +0.73(+1.94%)
Dec 21, 2015 37.65 37.65 37.17 37.34 2,928,221 -0.03(-0.07%)
Dec 18, 2015 37.60 37.85 37.33 37.37 5,159,247 -0.50(-1.32%)
Dec 17, 2015 38.74 38.86 37.84 37.87 4,652,188 -0.81(-2.10%)
Dec 16, 2015 38.24 38.71 38.10 38.68 5,538,355 +0.64(+1.70%)
Dec 15, 2015 38.02 38.40 37.90 38.04 5,655,288 +0.20(+0.53%)
Dec 14, 2015 38.05 38.28 37.36 37.83 5,033,652 +0.00(+0.00%)
Dec 11, 2015 38.15 38.30 37.81 37.83 4,593,398 -0.74(-1.92%)
Dec 10, 2015 38.60 38.78 38.36 38.58 4,728,272 +0.22(+0.57%)
Dec 09, 2015 38.30 39.14 38.13 38.36 5,464,790 -0.17(-0.45%)
Dec 08, 2015 38.14 38.73 38.07 38.53 5,704,262 -0.04(-0.11%)
Dec 07, 2015 38.85 38.90 38.40 38.58 3,984,080 -0.35(-0.90%)
Dec 04, 2015 38.27 38.97 38.21 38.92 8,413,889 +0.66(+1.73%)
Dec 03, 2015 39.23 39.26 38.06 38.26 9,582,740 -0.68(-1.75%)
Dec 02, 2015 38.97 39.30 38.85 38.94 3,342,550 -0.04(-0.11%)
Dec 01, 2015 39.03 39.11 38.73 38.98 5,919,798 +0.15(+0.38%)
Nov 30, 2015 39.63 39.73 38.73 38.84 11,725,570 -0.86(-2.17%)
Nov 27, 2015 39.80 40.02 39.40 39.70 2,409,215 -0.05(-0.13%)
Nov 25, 2015 39.49 39.75 39.75 39.75 8,709,305 +0.54(+1.38%)
Nov 24, 2015 38.51 39.32 38.44 39.21 5,109,273 +0.37(+0.94%)
Nov 23, 2015 38.44 38.86 38.36 38.85 6,177,056 +0.37(+0.95%)
Nov 20, 2015 38.09 38.58 38.09 38.48 7,975,140 +0.77(+2.03%)
Nov 19, 2015 37.97 38.06 37.65 37.71 7,130,951 -0.29(-0.76%)
Nov 18, 2015 37.32 38.02 37.32 38.00 6,542,235 +0.65(+1.75%)
Nov 17, 2015 37.84 37.92 37.12 37.35 9,781,556 -0.14(-0.37%)
Nov 16, 2015 36.67 37.49 36.56 37.49 9,526,823 +0.57(+1.53%)
Nov 13, 2015 37.88 37.88 36.82 36.92 12,894,197 -1.46(-3.81%)
Nov 12, 2015 38.78 39.14 38.38 38.38 7,022,526 -0.50(-1.28%)
Nov 11, 2015 39.62 39.78 38.82 38.88 9,491,097 -0.90(-2.26%)
Nov 10, 2015 39.32 39.87 39.22 39.78 4,054,457 +0.30(+0.77%)
Nov 09, 2015 40.19 40.23 39.15 39.47 4,613,364 -0.85(-2.10%)
Nov 06, 2015 40.32 40.48 40.00 40.32 3,396,273 -0.34(-0.84%)
Nov 05, 2015 40.46 40.73 40.14 40.66 2,769,421 +0.22(+0.54%)
Nov 04, 2015 40.85 40.85 40.31 40.44 3,529,967 -0.44(-1.07%)
Nov 03, 2015 40.63 41.01 40.52 40.88 4,183,618 +0.49(+1.21%)
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.