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 (%)
Mar 31, 2021 84.58 85.27 84.45 84.65 2,005,959 +0.40(+0.47%)
Mar 30, 2021 82.32 84.39 82.32 84.25 2,329,192 +1.66(+2.01%)
Mar 29, 2021 84.03 84.99 82.41 82.59 2,475,798 -1.62(-1.93%)
Mar 26, 2021 82.88 84.22 82.20 84.21 2,992,767 +1.88(+2.28%)
Mar 25, 2021 78.86 82.64 78.46 82.33 3,955,919 +2.45(+3.06%)
Mar 24, 2021 83.25 83.69 79.86 79.88 2,385,252 -2.87(-3.46%)
Mar 23, 2021 85.00 85.35 82.48 82.75 3,118,614 -2.69(-3.14%)
Mar 22, 2021 86.54 86.79 84.95 85.43 1,990,195 -0.72(-0.84%)
Mar 19, 2021 85.09 87.54 83.87 86.16 3,736,830 +1.03(+1.21%)
Mar 18, 2021 87.63 88.14 84.74 85.13 2,279,880 -2.32(-2.65%)
Mar 17, 2021 86.41 88.04 85.69 87.45 1,718,496 +0.73(+0.84%)
Mar 16, 2021 87.43 87.76 85.33 86.72 2,800,419 -1.78(-2.01%)
Mar 15, 2021 90.27 90.92 87.68 88.50 4,213,028 -0.91(-1.02%)
Mar 12, 2021 88.27 90.29 88.16 89.41 2,937,755 +1.50(+1.70%)
Mar 11, 2021 86.90 88.99 86.52 87.91 4,045,685 +0.86(+0.99%)
Mar 10, 2021 87.14 91.19 82.96 87.05 10,853,756 +1.67(+1.95%)
Mar 09, 2021 83.95 85.81 83.17 85.38 4,484,789 +3.30(+4.02%)
Mar 08, 2021 78.70 83.29 78.41 82.09 7,092,206 +4.72(+6.10%)
Mar 05, 2021 76.22 77.52 74.04 77.37 3,776,842 +1.58(+2.09%)
Mar 04, 2021 76.89 77.45 73.27 75.79 3,660,930 -1.49(-1.92%)
Mar 03, 2021 77.86 78.68 76.62 77.27 1,568,746 -0.28(-0.37%)
Mar 02, 2021 78.77 79.52 77.52 77.56 3,528,764 -1.35(-1.72%)
Mar 01, 2021 76.43 79.56 76.29 78.91 3,429,972 +3.84(+5.11%)
Feb 26, 2021 76.37 78.17 74.66 75.08 4,629,653 -0.33(-0.44%)
Feb 25, 2021 80.68 81.17 75.03 75.41 6,944,008 -2.39(-3.07%)
Feb 24, 2021 74.02 77.96 73.40 77.80 2,744,512 +3.91(+5.29%)
Feb 23, 2021 73.91 74.19 70.45 73.88 2,758,699 -1.16(-1.54%)
Feb 22, 2021 74.75 75.84 74.64 75.04 2,093,792 +0.07(+0.09%)
Feb 19, 2021 74.26 75.45 74.14 74.97 1,816,579 +1.10(+1.49%)
Feb 18, 2021 74.24 74.44 73.14 73.87 2,196,240 -1.00(-1.34%)
Feb 17, 2021 75.20 75.47 73.70 74.88 1,997,621 -0.59(-0.78%)
Feb 16, 2021 76.16 76.47 74.82 75.47 1,373,318 -0.32(-0.43%)
Feb 12, 2021 75.45 76.07 75.08 75.79 585,819 +0.00(+0.00%)
Feb 11, 2021 75.65 77.03 74.83 75.79 1,363,929 +0.41(+0.54%)
Feb 10, 2021 76.01 76.44 74.20 75.38 1,999,925 -0.06(-0.08%)
Feb 09, 2021 75.75 76.02 75.01 75.44 1,782,982 -0.41(-0.54%)
Feb 08, 2021 75.71 76.21 75.25 75.84 2,263,251 +1.15(+1.53%)
Feb 05, 2021 73.92 75.92 73.41 74.70 3,512,700 +1.61(+2.20%)
Feb 04, 2021 73.85 74.18 72.99 73.09 3,660,236 -0.25(-0.34%)
Feb 03, 2021 73.42 74.32 72.06 73.33 5,460,920 +1.21(+1.68%)
Feb 02, 2021 75.33 76.18 71.31 72.12 10,108,433 -6.45(-8.21%)
Feb 01, 2021 83.00 83.46 77.16 78.57 9,390,581 -4.79(-5.75%)
Jan 29, 2021 86.94 88.55 79.08 83.36 12,504,594 +4.77(+6.07%)
Jan 28, 2021 82.16 94.00 73.99 78.59 32,951,478 -7.82(-9.05%)
Jan 27, 2021 85.15 88.55 80.78 86.41 34,492,512 +9.28(+12.03%)
Jan 26, 2021 73.22 77.34 72.48 77.13 10,269,573 +4.97(+6.89%)
Jan 25, 2021 72.28 78.16 70.74 72.16 11,291,456 +1.24(+1.75%)
Jan 22, 2021 68.83 71.01 68.63 70.92 3,950,930 +1.61(+2.32%)
Jan 21, 2021 68.92 69.64 68.64 69.31 2,843,005 +0.55(+0.80%)
Jan 20, 2021 68.63 69.10 68.22 68.76 2,254,435 +0.25(+0.36%)
Jan 19, 2021 68.96 69.19 67.88 68.51 2,364,421 +0.33(+0.49%)
Jan 15, 2021 69.19 69.24 67.50 68.18 4,254,239 -1.65(-2.36%)
Jan 14, 2021 68.04 70.19 68.04 69.83 5,495,640 +2.09(+3.09%)
Jan 13, 2021 67.73 68.41 66.95 67.74 2,658,912 -0.28(-0.42%)
Jan 12, 2021 66.13 68.02 66.13 68.02 3,900,636 +2.08(+3.16%)
Jan 11, 2021 64.03 66.02 63.91 65.94 2,961,040 +1.37(+2.13%)
Jan 08, 2021 64.87 65.26 63.77 64.56 2,437,554 +0.05(+0.07%)
Jan 07, 2021 64.51 65.03 64.32 64.52 2,058,495 +0.45(+0.71%)
Jan 06, 2021 61.68 64.56 61.68 64.06 5,403,053 +2.53(+4.11%)
Jan 05, 2021 60.02 61.75 59.92 61.53 2,404,923 +1.34(+2.23%)
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.