Skip to main content

S&P Retail SPDR (NY: XRT )

75.37 -0.07 (-0.09%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 62.98 63.08 62.08 62.84 6,332,032 +0.31(+0.49%)
Jun 29, 2023 62.38 63.10 62.19 62.54 5,987,473 +0.35(+0.57%)
Jun 28, 2023 62.03 62.18 61.61 62.18 4,679,111 +0.06(+0.10%)
Jun 27, 2023 61.10 62.27 60.89 62.13 4,028,351 +1.04(+1.71%)
Jun 26, 2023 61.10 61.74 61.01 61.08 3,990,120 +0.13(+0.21%)
Jun 23, 2023 61.12 61.67 60.88 60.95 4,345,970 -0.46(-0.75%)
Jun 22, 2023 61.14 61.60 60.69 61.42 3,293,154 +0.07(+0.11%)
Jun 21, 2023 61.10 61.79 60.72 61.35 3,618,138 +0.16(+0.26%)
Jun 20, 2023 61.30 61.61 60.93 61.19 4,814,982 -0.28(-0.45%)
Jun 16, 2023 62.92 62.92 61.17 61.46 7,253,919 -1.03(-1.65%)
Jun 15, 2023 61.16 62.64 61.13 62.49 6,787,124 +1.04(+1.69%)
Jun 14, 2023 62.49 62.73 60.80 61.46 6,742,158 -0.88(-1.42%)
Jun 13, 2023 61.64 62.47 61.45 62.34 5,816,246 +1.25(+2.04%)
Jun 12, 2023 60.22 61.32 59.77 61.09 4,798,778 +0.90(+1.50%)
Jun 09, 2023 61.44 61.75 60.12 60.19 6,804,595 -1.05(-1.71%)
Jun 08, 2023 60.29 61.52 59.80 61.24 10,902,845 +0.77(+1.27%)
Jun 07, 2023 59.84 60.71 59.58 60.47 6,974,271 +1.20(+2.02%)
Jun 06, 2023 57.26 59.45 57.09 59.28 7,283,152 +1.80(+3.12%)
Jun 05, 2023 57.88 58.18 57.26 57.48 5,400,470 -0.86(-1.48%)
Jun 02, 2023 56.59 58.40 56.45 58.35 9,867,228 +2.44(+4.37%)
Jun 01, 2023 55.76 56.55 55.13 55.90 8,161,264 +0.15(+0.26%)
May 31, 2023 56.78 56.95 55.43 55.76 8,021,290 -1.70(-2.95%)
May 30, 2023 57.65 57.80 56.92 57.45 4,687,211 +0.02(+0.03%)
May 26, 2023 56.78 57.66 56.51 57.43 6,892,525 +0.47(+0.83%)
May 25, 2023 58.01 58.01 56.53 56.96 7,259,763 -1.16(-1.99%)
May 24, 2023 58.89 59.14 57.67 58.12 7,112,212 -0.13(-0.22%)
May 23, 2023 58.18 59.21 58.08 58.25 5,109,751 -0.26(-0.45%)
May 22, 2023 58.54 58.79 58.01 58.51 4,322,245 +0.17(+0.29%)
May 19, 2023 60.06 60.06 58.17 58.35 7,462,316 -2.17(-3.58%)
May 18, 2023 59.99 60.60 59.77 60.51 5,244,834 +0.16(+0.26%)
May 17, 2023 59.02 60.43 58.74 60.36 7,497,128 +1.65(+2.81%)
May 16, 2023 59.60 59.60 58.70 58.71 5,923,404 -1.41(-2.35%)
May 15, 2023 59.84 60.31 59.28 60.12 4,971,736 +0.53(+0.89%)
May 12, 2023 60.12 60.20 59.22 59.59 4,843,583 -0.39(-0.65%)
May 11, 2023 59.95 60.48 59.66 59.98 3,672,210 -0.19(-0.31%)
May 10, 2023 60.81 60.99 59.57 60.17 5,067,148 -0.02(-0.03%)
May 09, 2023 60.01 60.39 59.49 60.19 4,454,947 -0.17(-0.28%)
May 08, 2023 60.22 60.49 59.68 60.36 4,124,134 +0.35(+0.59%)
May 05, 2023 59.32 60.08 59.32 60.00 5,102,997 +1.72(+2.95%)
May 04, 2023 59.11 59.23 58.06 58.29 6,065,519 -0.89(-1.51%)
May 03, 2023 59.68 60.32 59.10 59.18 5,676,436 -0.43(-0.72%)
May 02, 2023 59.84 59.84 58.32 59.61 6,696,115 -0.30(-0.51%)
May 01, 2023 60.29 60.65 59.64 59.92 4,227,548 -0.34(-0.57%)
Apr 28, 2023 59.96 60.64 59.91 60.26 4,700,007 +0.05(+0.08%)
Apr 27, 2023 59.57 60.32 59.35 60.21 5,389,974 +0.67(+1.12%)
Apr 26, 2023 59.49 60.05 59.26 59.54 6,677,719 +0.13(+0.21%)
Apr 25, 2023 61.02 61.07 59.41 59.41 4,779,775 -2.01(-3.27%)
Apr 24, 2023 61.01 61.46 60.77 61.43 4,909,560 +0.36(+0.59%)
Apr 21, 2023 61.11 61.22 60.66 61.06 4,296,697 +0.06(+0.10%)
Apr 20, 2023 60.80 61.72 60.70 61.00 4,022,895 -0.25(-0.40%)
Apr 19, 2023 60.83 61.40 60.52 61.25 3,368,037 -0.08(-0.13%)
Apr 18, 2023 61.52 61.81 61.06 61.33 3,977,378 +0.02(+0.03%)
Apr 17, 2023 61.34 61.69 60.81 61.31 4,016,868 +0.26(+0.43%)
Apr 14, 2023 61.40 62.36 60.62 61.04 7,703,010 +0.04(+0.06%)
Apr 13, 2023 61.01 61.40 60.63 61.00 5,754,416 +0.18(+0.29%)
Apr 12, 2023 62.90 63.15 60.70 60.83 7,763,758 -1.62(-2.59%)
Apr 11, 2023 62.02 62.79 61.87 62.45 6,798,810 +1.02(+1.66%)
Apr 10, 2023 60.10 61.48 60.10 61.43 5,145,186 +1.09(+1.80%)
Apr 06, 2023 60.21 60.72 59.66 60.34 5,293,325 -0.11(-0.18%)
Apr 05, 2023 61.55 61.55 60.11 60.44 6,342,105 -1.31(-2.13%)
Apr 04, 2023 62.89 63.01 61.56 61.76 4,730,251 -0.82(-1.32%)
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.