Skip to main content

S&P Retail SPDR (NY: XRT )

76.31 +0.05 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 12.28 12.55 12.10 12.27 20,241,318 +0.07(+0.61%)
Jun 27, 2008 12.44 12.50 12.09 12.19 20,308,532 -0.17(-1.41%)
Jun 26, 2008 12.51 12.63 12.34 12.37 17,235,846 -0.42(-3.26%)
Jun 25, 2008 12.67 13.15 12.60 12.78 28,182,612 +0.25(+1.96%)
Jun 24, 2008 12.57 12.79 12.29 12.54 20,551,648 +0.03(+0.27%)
Jun 23, 2008 12.86 12.97 12.51 12.51 23,486,758 -0.33(-2.56%)
Jun 20, 2008 13.13 13.13 12.76 12.83 14,001,708 -0.52(-3.93%)
Jun 19, 2008 12.96 13.39 12.96 13.36 15,343,361 +0.35(+2.65%)
Jun 18, 2008 13.26 13.28 12.91 13.01 11,389,370 -0.24(-1.82%)
Jun 17, 2008 13.66 13.66 13.26 13.26 5,322,494 -0.28(-2.09%)
Jun 16, 2008 13.53 13.65 13.29 13.54 11,920,962 +0.06(+0.46%)
Jun 13, 2008 13.17 13.48 13.10 13.48 12,063,370 +0.39(+2.96%)
Jun 12, 2008 13.08 13.46 12.98 13.09 24,395,532 +0.27(+2.11%)
Jun 11, 2008 13.31 13.31 12.82 12.82 14,249,491 -0.45(-3.39%)
Jun 10, 2008 13.17 13.40 12.99 13.27 18,228,094 +0.12(+0.89%)
Jun 09, 2008 13.34 13.43 13.09 13.15 9,649,330 -0.07(-0.57%)
Jun 06, 2008 13.73 13.73 13.21 13.23 23,317,044 -0.77(-5.50%)
Jun 05, 2008 13.64 14.02 13.64 14.00 27,328,454 +0.36(+2.62%)
Jun 04, 2008 13.53 13.81 13.49 13.64 14,017,541 +0.05(+0.37%)
Jun 03, 2008 13.68 13.70 13.40 13.59 15,161,573 +0.01(+0.06%)
Jun 02, 2008 13.74 13.77 13.30 13.58 7,227,959 -0.21(-1.51%)
May 30, 2008 14.09 14.09 13.69 13.79 6,656,129 -0.16(-1.16%)
May 29, 2008 13.73 14.05 13.71 13.95 16,597,615 +0.18(+1.30%)
May 28, 2008 13.69 13.84 13.59 13.77 9,209,773 +0.25(+1.82%)
May 27, 2008 13.28 13.65 13.28 13.53 6,188,033 +0.22(+1.66%)
May 26, 2008 13.38 13.38 13.15 13.30 0 +0.00(+0.00%)
May 23, 2008 13.38 13.38 13.15 13.30 7,610,436 -0.19(-1.39%)
May 22, 2008 13.50 13.58 13.22 13.49 17,247,222 +0.12(+0.90%)
May 21, 2008 13.76 13.88 13.33 13.37 23,314,992 -0.40(-2.87%)
May 20, 2008 13.90 13.90 13.68 13.77 15,530,902 -0.20(-1.43%)
May 19, 2008 14.13 14.18 13.92 13.97 11,226,800 -0.17(-1.18%)
May 16, 2008 14.34 14.34 13.93 14.13 11,680,520 -0.22(-1.54%)
May 15, 2008 14.11 14.40 14.00 14.35 8,675,156 +0.21(+1.47%)
May 14, 2008 14.03 14.30 14.03 14.15 8,660,207 +0.17(+1.19%)
May 13, 2008 14.08 14.10 13.83 13.98 9,511,785 +0.05(+0.33%)
May 12, 2008 13.61 13.98 13.61 13.93 5,156,625 +0.43(+3.21%)
May 09, 2008 13.34 13.60 13.32 13.50 4,649,477 +0.04(+0.28%)
May 08, 2008 13.73 13.79 13.39 13.46 13,901,038 -0.17(-1.25%)
May 07, 2008 13.75 14.00 13.58 13.63 14,230,100 -0.07(-0.52%)
May 06, 2008 13.57 13.78 13.48 13.70 6,621,811 -0.01(-0.09%)
May 05, 2008 14.00 14.00 13.70 13.72 5,598,335 -0.27(-1.93%)
May 02, 2008 14.30 14.36 13.94 13.99 19,792,180 -0.07(-0.53%)
May 01, 2008 13.80 14.30 13.63 14.06 21,741,388 +0.33(+2.39%)
Apr 30, 2008 14.05 14.18 13.68 13.73 17,511,800 -0.31(-2.22%)
Apr 29, 2008 13.88 14.07 13.80 14.05 10,948,128 +0.20(+1.41%)
Apr 28, 2008 13.84 13.97 13.59 13.85 4,540,467 +0.00(+0.00%)
Apr 25, 2008 13.65 13.87 13.47 13.85 9,782,470 +0.39(+2.88%)
Apr 24, 2008 13.22 13.70 13.22 13.46 10,757,449 +0.23(+1.73%)
Apr 23, 2008 13.06 13.36 12.96 13.23 7,841,594 +0.26(+2.02%)
Apr 22, 2008 13.33 13.36 12.90 12.97 7,898,986 -0.48(-3.56%)
Apr 21, 2008 13.40 13.48 13.28 13.45 2,613,856 -0.10(-0.74%)
Apr 18, 2008 13.51 13.62 13.35 13.55 10,744,015 +0.38(+2.88%)
Apr 17, 2008 13.17 13.22 13.06 13.17 4,014,747 -0.02(-0.16%)
Apr 16, 2008 13.10 13.21 13.00 13.19 9,116,741 +0.16(+1.25%)
Apr 15, 2008 12.96 13.10 12.81 13.03 3,354,579 +0.13(+1.00%)
Apr 14, 2008 12.92 13.01 12.87 12.90 1,789,332 -0.03(-0.23%)
Apr 11, 2008 13.11 13.22 12.89 12.93 9,886,990 -0.36(-2.69%)
Apr 10, 2008 13.00 13.47 12.90 13.29 10,338,256 +0.13(+1.01%)
Apr 09, 2008 13.50 13.55 13.03 13.16 15,043,035 -0.33(-2.44%)
Apr 08, 2008 13.53 13.55 13.38 13.48 10,321,734 -0.11(-0.83%)
Apr 07, 2008 13.95 13.95 13.55 13.60 8,297,459 -0.17(-1.24%)
Apr 04, 2008 13.91 13.91 13.61 13.77 8,547,811 -0.05(-0.39%)
Apr 03, 2008 13.74 13.87 13.64 13.82 8,674,562 -0.08(-0.57%)
Apr 02, 2008 13.98 14.16 13.80 13.90 12,403,701 +0.00(+0.03%)
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.