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 (%)
Jul 30, 2021 90.58 92.18 90.22 90.52 1,976,861 -0.77(-0.84%)
Jul 29, 2021 90.94 92.17 90.90 91.29 3,069,722 +0.77(+0.85%)
Jul 28, 2021 90.66 91.70 89.76 90.52 2,349,919 +0.06(+0.06%)
Jul 27, 2021 91.22 91.22 89.11 90.46 1,636,567 -1.22(-1.33%)
Jul 26, 2021 91.17 92.37 91.12 91.68 1,767,857 +0.36(+0.40%)
Jul 23, 2021 90.87 91.31 90.05 91.31 1,198,697 +0.80(+0.88%)
Jul 22, 2021 91.30 91.51 89.92 90.52 1,206,365 -1.01(-1.10%)
Jul 21, 2021 90.36 92.20 90.24 91.52 1,764,647 +1.65(+1.84%)
Jul 20, 2021 87.15 90.23 86.71 89.87 3,119,976 +2.97(+3.42%)
Jul 19, 2021 86.12 87.74 85.33 86.90 5,321,384 -0.85(-0.96%)
Jul 16, 2021 89.78 90.11 87.63 87.74 2,739,443 -1.33(-1.49%)
Jul 15, 2021 89.82 90.79 88.23 89.07 4,762,018 -1.43(-1.57%)
Jul 14, 2021 91.97 92.70 90.41 90.50 1,592,240 -1.16(-1.26%)
Jul 13, 2021 92.77 92.88 91.50 91.66 2,246,417 -1.52(-1.63%)
Jul 12, 2021 92.64 93.32 91.84 93.18 2,123,040 +0.20(+0.21%)
Jul 09, 2021 90.90 92.98 90.65 92.98 2,578,069 +3.39(+3.79%)
Jul 08, 2021 88.28 90.27 87.13 89.59 2,967,829 -0.43(-0.47%)
Jul 07, 2021 91.00 91.35 89.27 90.01 3,048,756 -1.19(-1.30%)
Jul 06, 2021 92.77 92.79 90.28 91.20 3,083,566 -1.59(-1.71%)
Jul 02, 2021 93.55 93.55 92.41 92.79 2,502,929 -0.49(-0.53%)
Jul 01, 2021 92.70 93.56 92.51 93.28 3,123,857 +0.90(+0.98%)
Jun 30, 2021 91.67 92.55 91.43 92.38 3,159,914 +0.67(+0.74%)
Jun 29, 2021 92.19 92.54 91.67 91.70 1,675,853 -0.36(-0.39%)
Jun 28, 2021 92.98 93.04 91.35 92.07 1,579,798 -0.61(-0.66%)
Jun 25, 2021 92.73 93.63 92.62 92.67 2,545,619 +0.45(+0.48%)
Jun 24, 2021 91.81 92.41 91.35 92.23 1,739,958 +0.73(+0.80%)
Jun 23, 2021 90.63 91.89 90.50 91.50 2,143,890 +0.87(+0.96%)
Jun 22, 2021 89.06 90.75 88.51 90.62 2,182,049 +1.69(+1.90%)
Jun 21, 2021 87.75 89.34 87.61 88.93 2,236,591 +1.83(+2.10%)
Jun 18, 2021 88.22 88.33 86.89 87.10 2,620,955 -1.61(-1.82%)
Jun 17, 2021 89.44 90.06 87.68 88.72 3,199,676 -1.02(-1.14%)
Jun 16, 2021 89.25 89.89 88.38 89.74 2,051,172 +0.20(+0.22%)
Jun 15, 2021 90.98 90.98 88.58 89.54 3,149,588 -1.39(-1.52%)
Jun 14, 2021 91.58 91.93 90.48 90.93 1,924,834 -0.64(-0.69%)
Jun 11, 2021 90.26 91.60 90.25 91.56 2,552,223 +1.56(+1.73%)
Jun 10, 2021 91.22 91.79 89.70 90.01 2,583,568 -0.98(-1.07%)
Jun 09, 2021 91.97 92.01 90.86 90.99 2,241,129 -0.70(-0.77%)
Jun 08, 2021 90.52 92.03 90.20 91.69 3,601,901 +1.58(+1.75%)
Jun 07, 2021 89.36 90.21 89.36 90.11 2,775,497 +1.00(+1.12%)
Jun 04, 2021 89.88 90.07 88.45 89.12 1,954,265 -0.28(-0.31%)
Jun 03, 2021 90.12 90.57 88.76 89.39 2,157,628 -1.54(-1.69%)
Jun 02, 2021 90.25 90.96 88.78 90.93 3,891,673 +0.90(+1.00%)
Jun 01, 2021 89.47 90.31 89.03 90.03 1,917,153 +1.44(+1.63%)
May 28, 2021 90.33 90.47 88.52 88.58 1,759,592 -1.13(-1.26%)
May 27, 2021 89.30 90.05 88.50 89.71 2,631,937 +0.84(+0.95%)
May 26, 2021 87.08 89.07 87.04 88.87 2,129,216 +2.50(+2.89%)
May 25, 2021 87.12 87.89 86.24 86.37 2,516,576 -0.35(-0.40%)
May 24, 2021 87.10 87.17 86.23 86.73 1,630,535 +0.35(+0.41%)
May 21, 2021 86.62 87.33 86.18 86.37 1,418,552 +0.09(+0.10%)
May 20, 2021 86.71 86.82 85.55 86.29 4,794,051 -0.37(-0.43%)
May 19, 2021 86.92 87.01 85.33 86.66 8,770,457 -2.08(-2.34%)
May 18, 2021 90.28 90.58 88.74 88.74 2,718,540 -0.92(-1.03%)
May 17, 2021 88.22 89.79 88.20 89.66 2,270,078 +1.02(+1.15%)
May 14, 2021 85.99 88.75 85.95 88.64 2,774,455 +3.66(+4.31%)
May 13, 2021 84.43 86.19 83.46 84.98 3,209,251 +1.34(+1.60%)
May 12, 2021 86.97 87.51 83.43 83.64 5,662,262 -4.36(-4.95%)
May 11, 2021 87.25 88.22 85.70 88.00 2,808,372 -0.82(-0.92%)
May 10, 2021 90.64 91.24 88.81 88.81 2,599,571 -1.51(-1.67%)
May 07, 2021 89.40 90.64 89.20 90.32 1,659,326 +0.98(+1.09%)
May 06, 2021 89.28 89.61 88.26 89.34 1,564,669 +0.23(+0.26%)
May 05, 2021 89.65 90.01 88.86 89.12 1,748,549 +0.02(+0.02%)
May 04, 2021 89.29 89.40 87.49 89.10 2,343,823 -0.84(-0.93%)
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.